SEP Analytical (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.90	43.83	42.43	43.55	43.55	1.52%	1,736,785
Mar 5, 2026	42.05	43.25	41.80	42.90	42.90	3.40%	1,971,800
Mar 4, 2026	41.49	42.46	40.84	41.49	41.49	-1.45%	2,106,599
Mar 3, 2026	44.93	45.92	42.00	42.10	42.10	-6.44%	3,368,027
Mar 2, 2026	45.00	46.80	44.10	45.00	45.00	-1.53%	3,423,350
Feb 27, 2026	45.22	46.46	45.22	45.70	45.70	0.42%	2,642,382
Feb 26, 2026	44.10	45.75	43.50	45.51	45.51	3.29%	3,914,381
Feb 25, 2026	45.29	45.29	43.20	44.06	44.06	-2.24%	3,883,876
Feb 24, 2026	43.29	45.96	43.29	45.07	45.07	4.94%	4,178,946
Feb 13, 2026	42.13	44.06	41.94	42.95	42.95	1.42%	3,211,483
Feb 12, 2026	42.10	42.85	41.50	42.35	42.35	0.83%	3,274,765
Feb 11, 2026	44.85	45.48	41.41	42.00	42.00	-5.87%	5,386,932
Feb 10, 2026	43.80	44.85	42.70	44.62	44.62	2.08%	3,950,118
Feb 9, 2026	42.10	44.10	41.58	43.71	43.71	5.20%	6,834,021
Feb 6, 2026	39.29	42.48	38.47	41.55	41.55	5.75%	4,468,316
Feb 5, 2026	40.57	41.21	39.20	39.29	39.29	-3.25%	2,073,400
Feb 4, 2026	39.76	40.85	39.74	40.61	40.61	1.22%	1,863,800
Feb 3, 2026	39.11	40.30	37.85	40.12	40.12	3.91%	2,876,000
Feb 2, 2026	38.80	39.79	38.01	38.61	38.61	-2.03%	3,110,100
Jan 30, 2026	39.65	40.52	39.20	39.41	39.41	-0.50%	1,771,970
Jan 29, 2026	41.50	41.65	39.50	39.61	39.61	-5.24%	2,722,046
Jan 28, 2026	43.12	43.64	41.00	41.80	41.80	-3.26%	3,519,746
Jan 27, 2026	41.75	43.43	41.09	43.21	43.21	4.62%	4,602,756
Jan 26, 2026	43.01	43.58	40.82	41.30	41.30	-2.98%	3,256,685
Jan 23, 2026	41.99	43.08	41.02	42.57	42.57	1.99%	4,627,229
Jan 22, 2026	41.58	42.63	41.08	41.74	41.74	1.07%	3,940,300
Jan 21, 2026	40.00	41.80	39.35	41.30	41.30	3.04%	4,158,819
Jan 20, 2026	40.41	40.50	39.30	40.08	40.08	-0.37%	3,240,600
Jan 19, 2026	39.59	42.44	38.02	40.23	40.23	1.51%	7,008,850
Jan 16, 2026	39.02	40.30	38.10	39.63	39.63	0.97%	4,609,824
Jan 15, 2026	41.66	41.96	38.50	39.25	39.25	-7.65%	9,365,137
Jan 14, 2026	37.66	43.58	37.30	42.50	42.50	12.52%	8,978,251
Jan 13, 2026	39.38	39.56	37.77	37.77	37.77	-4.38%	3,106,900
Jan 12, 2026	40.00	40.00	37.60	39.50	39.50	0.89%	4,672,390
Jan 9, 2026	38.50	40.00	37.50	39.15	39.15	3.05%	4,231,147
Jan 8, 2026	37.21	38.39	37.10	37.99	37.99	1.60%	2,464,976
Jan 7, 2026	37.78	38.20	37.18	37.39	37.39	-1.22%	2,304,177
Jan 6, 2026	38.76	39.16	37.42	37.85	37.85	-2.35%	3,527,100
Jan 5, 2026	38.78	40.26	38.37	38.76	38.76	0.39%	4,126,400
Dec 31, 2025	38.87	39.20	37.98	38.61	38.61	-0.44%	2,643,500
Dec 30, 2025	39.38	39.58	38.26	38.78	38.78	-1.47%	2,303,588
Dec 29, 2025	40.82	41.62	38.71	39.36	39.36	-3.32%	4,111,880
Dec 26, 2025	40.21	41.38	40.21	40.71	40.71	0.92%	2,372,900
Dec 25, 2025	40.39	40.56	39.87	40.34	40.34	-0.05%	2,176,530
Dec 24, 2025	41.59	41.83	39.52	40.36	40.36	-3.49%	4,431,513
Dec 23, 2025	42.00	42.76	41.08	41.82	41.82	-0.33%	3,130,501
Dec 22, 2025	40.25	41.99	40.25	41.96	41.96	3.32%	4,527,507
Dec 19, 2025	34.02	41.50	34.02	40.61	40.61	1.91%	6,330,116
Dec 18, 2025	40.94	40.94	39.04	39.85	39.85	-0.75%	2,854,041
Dec 17, 2025	40.65	41.35	39.43	40.15	40.15	-0.77%	2,596,123