Skip to main content
logo
Shenzhen SDG Service Co.,Ltd. (SHE:300917)
China flag China · Delayed Price · Currency is CNY
25.75
+0.03 (0.12%)
At close: Jul 31, 2026

Shenzhen SDG Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202624.7225.9424.7225.7525.750.12%7,038,100
Jul 30, 202625.2526.3825.0525.7225.720.70%9,448,104
Jul 29, 202624.8025.9624.8025.5425.542.69%9,134,916
Jul 28, 202624.3325.1524.3324.8724.870.93%5,327,804
Jul 27, 202623.5625.1923.4224.6424.644.32%7,459,300
Jul 24, 202623.8224.6023.6123.6223.62-2.68%4,694,818
Jul 23, 202623.4424.2923.2124.2724.271.72%7,062,823
Jul 22, 202623.3124.7023.0823.8623.861.53%8,217,681
Jul 21, 202623.5023.7722.8523.5023.50-1.01%6,115,108
Jul 20, 202623.7024.7023.3123.7423.740.38%7,467,465
Jul 17, 202624.5025.2023.4523.6523.65-4.21%6,448,367
Jul 16, 202623.5625.4523.4424.6924.693.87%7,996,397
Jul 15, 202622.8224.1222.7323.7723.773.80%6,156,772
Jul 14, 202622.5522.9022.1422.9022.901.91%4,080,278
Jul 13, 202623.5623.6622.3622.4722.47-5.31%5,188,300
Jul 10, 202622.8024.3922.5323.7323.734.08%7,287,407
Jul 9, 202622.9523.2522.3322.8022.80-1.26%4,845,755
Jul 8, 202623.2823.4122.7623.0923.09-0.60%3,460,719
Jul 7, 202624.3324.4523.1423.2323.23-4.52%4,021,654
Jul 6, 202624.5725.0524.2124.3324.33-1.78%3,943,326
Jul 3, 202624.8025.2824.4524.7724.770.61%4,628,417
Jul 2, 202625.3025.6024.5824.6224.62-2.38%5,003,970
Jul 1, 202624.3325.8524.1925.2225.223.45%6,286,537
Jun 30, 202624.2124.4923.9224.3824.380.04%4,389,052
Jun 29, 202624.1424.6423.5724.3724.370.41%5,786,126
Jun 26, 202625.1225.9824.2724.2724.27-3.54%7,784,397
Jun 25, 202625.0725.8624.7225.1625.16-0.55%5,276,722
Jun 24, 202626.3926.4525.1025.3025.30-4.42%5,795,929
Jun 23, 202625.7727.4225.7726.4726.471.26%7,529,100
Jun 22, 202625.1926.1424.5726.1426.142.39%6,181,957
Jun 18, 202625.5025.8525.0225.5325.53-0.27%4,888,122
Jun 17, 202625.9026.3825.5025.6025.60-1.88%5,234,453
Jun 16, 202626.3026.4925.7226.0926.09-1.47%4,401,728
Jun 15, 202626.3026.9926.1626.4826.481.30%5,029,814
Jun 12, 202626.4426.9525.8426.1426.140.11%5,372,846
Jun 11, 202626.6226.7925.4726.1126.11-2.86%4,375,162
Jun 10, 202626.6526.9826.2926.8826.88-0.19%4,744,800
Jun 9, 202627.2027.3926.4826.9326.93-1.17%5,514,053
Jun 8, 202628.1728.7926.9027.2527.25-4.02%7,344,143
Jun 5, 202628.3329.5028.1028.3928.390.92%9,524,465
Jun 4, 202628.5229.3027.8428.1328.13-2.33%7,264,600
Jun 3, 202629.5929.7128.5028.8028.80-3.87%10,421,698
Jun 2, 202630.4331.4929.5229.9629.96-2.09%9,743,805
Jun 1, 202631.6031.6630.2830.9030.60-2.80%15,570,270
May 29, 202629.9635.1029.8031.7931.488.68%21,689,410
May 28, 202629.1529.6028.6329.2528.970.24%3,624,370
May 27, 202629.8930.1528.8229.1828.90-2.80%4,491,861
May 26, 202630.0030.6529.5430.0229.73-0.73%4,276,077
May 25, 202630.3130.6229.8030.2429.95-0.10%3,860,501
May 22, 202630.5430.6629.9230.2729.98-0.46%4,035,183