Shenzhen SDG Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	26.67	26.77	26.08	26.09	26.09	-1.77%	3,824,000
Sep 14, 2026	26.50	26.98	26.30	26.56	26.56	-0.86%	4,270,161
Sep 11, 2026	27.53	27.76	26.42	26.79	26.79	-3.56%	6,220,895
Sep 10, 2026	28.48	28.50	27.60	27.78	27.78	-2.80%	6,965,503
Sep 9, 2026	29.11	29.53	28.14	28.58	28.58	-4.48%	12,034,471
Sep 8, 2026	28.96	30.29	28.68	29.92	29.92	4.73%	16,735,365
Sep 7, 2026	28.51	29.19	28.01	28.57	28.57	-1.35%	12,057,117
Sep 4, 2026	28.20	30.27	28.11	28.96	28.96	3.28%	20,614,104
Sep 3, 2026	28.54	29.71	27.53	28.04	28.04	-2.44%	17,999,075
Sep 2, 2026	29.48	29.53	27.55	28.74	28.74	-6.69%	22,484,692
Sep 1, 2026	29.49	31.60	29.03	30.80	30.80	-1.31%	26,837,574
Aug 31, 2026	35.22	35.22	30.78	31.21	31.21	6.34%	33,374,218
Aug 28, 2026	27.67	29.93	27.50	29.35	29.35	6.23%	13,741,775
Aug 27, 2026	26.83	27.76	26.76	27.63	27.63	2.26%	5,724,244
Aug 26, 2026	27.00	27.53	26.80	27.02	27.02	-0.52%	5,877,938
Aug 25, 2026	25.65	27.25	25.53	27.16	27.16	5.39%	9,039,255
Aug 24, 2026	26.50	26.75	25.60	25.77	25.77	-2.64%	6,102,116
Aug 21, 2026	26.90	26.97	25.51	26.47	26.47	-1.60%	10,815,170
Aug 20, 2026	26.00	28.18	25.00	26.90	26.90	1.05%	18,184,370
Aug 19, 2026	27.94	28.98	26.01	26.62	26.62	0.99%	19,935,750
Aug 18, 2026	26.63	26.72	26.12	26.36	26.36	-0.60%	3,551,570
Aug 17, 2026	26.20	26.52	25.82	26.52	26.52	0.65%	4,003,356
Aug 14, 2026	27.04	27.11	26.12	26.35	26.35	-2.48%	6,256,330
Aug 13, 2026	27.94	28.10	27.02	27.02	27.02	-4.29%	11,422,830
Aug 12, 2026	26.25	29.68	26.23	28.23	28.23	6.89%	14,991,730
Aug 11, 2026	26.62	26.88	26.33	26.41	26.41	-1.57%	4,967,005
Aug 10, 2026	26.75	27.30	26.24	26.83	26.83	2.80%	8,376,578
Aug 7, 2026	26.40	26.49	25.48	26.10	26.10	-1.88%	6,066,075
Aug 6, 2026	26.30	26.70	25.98	26.60	26.60	0.26%	6,373,133
Aug 5, 2026	26.06	26.61	25.92	26.53	26.53	1.38%	5,103,022
Aug 4, 2026	26.15	26.38	25.86	26.17	26.17	-0.42%	4,960,822
Aug 3, 2026	25.65	26.32	25.46	26.28	26.28	2.06%	5,398,288
Jul 31, 2026	24.72	25.94	24.72	25.75	25.75	0.12%	7,038,100
Jul 30, 2026	25.25	26.38	25.05	25.72	25.72	0.70%	9,448,104
Jul 29, 2026	24.80	25.96	24.80	25.54	25.54	2.69%	9,134,916
Jul 28, 2026	24.33	25.15	24.33	24.87	24.87	0.93%	5,327,804
Jul 27, 2026	23.56	25.19	23.42	24.64	24.64	4.32%	7,459,300
Jul 24, 2026	23.82	24.60	23.61	23.62	23.62	-2.68%	4,694,818
Jul 23, 2026	23.44	24.29	23.21	24.27	24.27	1.72%	7,062,823
Jul 22, 2026	23.31	24.70	23.08	23.86	23.86	1.53%	8,217,681
Jul 21, 2026	23.50	23.77	22.85	23.50	23.50	-1.01%	6,115,108
Jul 20, 2026	23.70	24.70	23.31	23.74	23.74	0.38%	7,467,465
Jul 17, 2026	24.50	25.20	23.45	23.65	23.65	-4.21%	6,448,367
Jul 16, 2026	23.56	25.45	23.44	24.69	24.69	3.87%	7,996,397
Jul 15, 2026	22.82	24.12	22.73	23.77	23.77	3.80%	6,156,772
Jul 14, 2026	22.55	22.90	22.14	22.90	22.90	1.91%	4,080,278
Jul 13, 2026	23.56	23.66	22.36	22.47	22.47	-5.31%	5,188,300
Jul 10, 2026	22.80	24.39	22.53	23.73	23.73	4.08%	7,287,407
Jul 9, 2026	22.95	23.25	22.33	22.80	22.80	-1.26%	4,845,755
Jul 8, 2026	23.28	23.41	22.76	23.09	23.09	-0.60%	3,460,719