SEP Analytical (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	42.14	42.55	40.25	40.46	40.46	-4.12%	2,895,619
Dec 15, 2025	42.34	44.01	42.05	42.20	42.20	-1.86%	3,565,553
Dec 12, 2025	44.30	44.79	42.81	43.00	43.00	-2.89%	4,942,692
Dec 11, 2025	44.53	44.78	43.45	44.28	44.28	-0.16%	3,030,674
Dec 10, 2025	44.06	44.97	43.27	44.35	44.35	0.80%	4,150,708
Dec 9, 2025	43.07	45.39	42.64	44.00	44.00	1.95%	5,848,800
Dec 8, 2025	43.85	44.84	42.00	43.16	43.16	-0.60%	7,249,224
Dec 5, 2025	44.38	44.52	43.01	43.42	43.42	-2.56%	3,987,373
Dec 4, 2025	44.24	45.25	43.21	44.56	44.56	-0.42%	5,372,100
Dec 3, 2025	45.67	47.42	44.02	44.75	44.75	-0.16%	7,076,510
Dec 2, 2025	45.71	46.88	44.11	44.82	44.82	-2.76%	7,137,145
Dec 1, 2025	42.90	46.88	42.60	46.09	46.09	9.35%	8,610,773
Nov 28, 2025	42.90	42.99	40.82	42.15	42.15	-0.96%	5,578,069
Nov 27, 2025	43.17	43.56	42.50	42.56	42.56	-1.41%	4,343,700
Nov 26, 2025	43.10	44.45	42.50	43.17	43.17	0.19%	6,341,964
Nov 25, 2025	44.04	44.74	40.09	43.09	43.09	-3.10%	9,288,358
Nov 24, 2025	41.00	44.73	40.60	44.47	44.47	11.73%	13,165,730
Nov 21, 2025	39.16	42.35	37.94	39.80	39.80	-0.28%	13,881,346
Nov 20, 2025	40.10	41.19	38.20	39.91	39.91	-1.77%	10,550,375
Nov 19, 2025	42.21	44.00	38.51	40.63	40.63	-3.72%	18,577,400
Nov 18, 2025	39.11	42.64	37.57	42.20	42.20	9.41%	12,533,690
Nov 17, 2025	35.74	39.50	34.76	38.57	38.57	12.78%	12,470,770
Nov 14, 2025	30.20	35.15	30.03	34.20	34.20	13.17%	14,460,360
Nov 13, 2025	28.63	30.30	28.11	30.22	30.22	7.05%	5,779,883