SEP Analytical (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	82.00	84.96	80.61	84.24	84.24	2.73%	3,537,114
Jun 16, 2026	77.70	82.30	75.50	82.00	82.00	5.18%	4,478,635
Jun 15, 2026	75.79	78.99	75.21	77.96	77.96	2.24%	3,855,100
Jun 12, 2026	80.01	84.44	75.18	76.25	76.25	-5.76%	7,141,036
Jun 11, 2026	78.74	81.00	77.40	80.91	80.91	1.39%	4,967,967
Jun 10, 2026	79.60	80.88	77.40	79.80	79.80	-0.37%	4,112,412
Jun 9, 2026	77.03	80.50	74.74	80.10	80.10	3.99%	5,898,639
Jun 8, 2026	73.00	77.98	71.62	77.03	77.03	2.53%	6,564,826
Jun 5, 2026	75.00	77.99	73.87	75.13	75.13	-0.84%	5,109,100
Jun 4, 2026	74.18	76.88	71.65	75.77	75.77	0.30%	4,444,186
Jun 3, 2026	72.84	76.00	71.59	75.54	75.54	3.20%	5,532,103
Jun 2, 2026	72.00	75.50	70.87	73.20	73.20	3.90%	5,842,942
Jun 1, 2026	63.05	71.15	62.71	70.45	70.45	12.54%	7,420,230
May 29, 2026	67.00	67.88	61.85	62.60	62.60	-6.40%	4,061,888
May 28, 2026	62.75	67.54	62.04	66.88	66.88	6.33%	5,790,623
May 27, 2026	65.82	67.27	56.00	62.90	62.90	-5.01%	5,069,005
May 26, 2026	67.68	69.00	65.50	66.22	66.22	-2.20%	3,037,905
May 25, 2026	68.43	69.81	66.10	67.71	67.71	-0.40%	3,509,124
May 22, 2026	67.09	69.93	66.20	67.98	67.98	3.03%	4,311,200
May 21, 2026	70.27	71.56	65.45	65.98	65.98	-5.80%	4,951,200
May 20, 2026	65.00	71.08	65.00	70.04	70.04	5.82%	6,186,770
May 19, 2026	62.70	66.20	61.69	66.19	66.19	5.08%	3,950,354
May 18, 2026	61.49	63.28	60.80	62.99	62.99	2.44%	2,555,754
May 15, 2026	60.38	62.30	59.70	61.49	61.49	0.82%	2,682,700
May 14, 2026	62.25	63.00	60.44	60.99	60.99	-2.57%	2,900,365
May 13, 2026	61.41	63.00	59.80	62.60	62.60	1.79%	4,005,454
May 12, 2026	64.01	65.05	60.81	61.50	61.50	-3.41%	5,862,560
May 11, 2026	63.40	64.96	61.50	63.67	63.67	2.02%	5,418,735
May 8, 2026	60.88	63.97	60.21	62.41	62.41	2.35%	4,760,723
May 7, 2026	56.15	61.96	56.15	60.98	60.98	8.60%	7,283,847
May 6, 2026	53.50	56.50	53.10	56.15	56.15	5.74%	4,714,947
Apr 30, 2026	53.13	55.20	53.03	53.10	53.10	-1.85%	3,075,000
Apr 29, 2026	53.14	55.50	53.01	54.10	54.10	0.35%	2,513,200
Apr 28, 2026	53.14	55.50	53.14	53.91	53.91	-3.70%	2,893,500
Apr 27, 2026	54.81	56.60	53.88	55.98	55.98	2.04%	3,957,656
Apr 24, 2026	55.65	55.87	53.00	54.86	54.86	-1.42%	2,802,000
Apr 23, 2026	57.84	58.80	55.29	55.65	55.65	-2.68%	3,969,100
Apr 22, 2026	55.16	57.37	54.70	57.18	57.18	3.23%	3,810,355
Apr 21, 2026	56.35	56.56	54.56	55.39	55.39	-2.79%	4,310,709
Apr 20, 2026	58.15	59.30	55.75	56.98	56.98	-1.61%	5,918,641
Apr 17, 2026	53.26	58.78	53.26	57.91	57.91	8.73%	7,457,583
Apr 16, 2026	53.13	55.66	52.50	53.26	53.26	-0.08%	6,374,570
Apr 15, 2026	53.41	55.34	52.86	53.30	53.30	-0.60%	7,058,380
Apr 14, 2026	50.76	53.96	48.35	53.62	53.62	11.96%	12,041,830
Apr 13, 2026	44.70	48.38	44.55	47.89	47.89	8.45%	9,305,439
Apr 10, 2026	45.52	45.52	43.35	44.16	44.16	-1.27%	2,714,909
Apr 9, 2026	44.01	46.44	43.48	44.73	44.73	0.40%	4,879,009
Apr 8, 2026	42.98	44.68	42.32	44.55	44.55	7.27%	2,715,701
Apr 7, 2026	42.32	42.43	41.46	41.53	41.53	-0.86%	1,055,300
Apr 3, 2026	44.23	44.48	41.69	41.89	41.89	-5.01%	2,451,001