SEP Analytical (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	56.92	59.24	55.60	58.82	58.82	2.31%	1,821,178
Aug 20, 2026	56.31	58.29	55.30	57.49	57.49	3.23%	2,260,958
Aug 19, 2026	60.33	60.33	55.20	55.69	55.69	-9.15%	3,136,400
Aug 18, 2026	60.99	61.68	59.26	61.30	61.30	0.36%	3,153,986
Aug 17, 2026	61.01	62.47	59.19	61.08	61.08	-0.80%	4,944,464
Aug 14, 2026	64.03	64.03	60.85	61.57	61.57	-5.09%	4,047,425
Aug 13, 2026	67.29	67.59	62.58	64.87	64.87	-3.60%	5,824,076
Aug 12, 2026	67.17	68.40	66.61	67.29	67.29	-0.83%	2,589,910
Aug 11, 2026	68.00	70.10	67.28	67.85	67.85	-1.84%	2,321,400
Aug 10, 2026	71.90	74.87	68.75	69.12	69.12	-0.56%	4,034,183
Aug 7, 2026	66.88	71.00	64.16	69.51	69.51	4.10%	4,589,007
Aug 6, 2026	61.05	67.88	60.01	66.77	66.77	9.01%	4,216,212
Aug 5, 2026	61.50	64.15	60.82	61.25	61.25	-3.82%	3,437,455
Aug 4, 2026	63.20	64.98	59.88	63.68	63.68	1.08%	3,258,985
Aug 3, 2026	76.80	76.80	61.00	63.00	63.00	-11.94%	7,080,047
Jul 31, 2026	65.00	72.50	64.02	71.54	71.54	14.10%	4,975,437
Jul 30, 2026	62.00	64.00	59.82	62.70	62.70	2.59%	3,457,400
Jul 29, 2026	60.98	62.80	57.78	61.12	61.12	0.48%	2,554,900
Jul 28, 2026	62.62	63.80	60.45	60.83	60.83	-3.14%	2,386,000
Jul 27, 2026	59.85	63.00	58.13	62.80	62.80	4.93%	3,106,426
Jul 24, 2026	62.39	62.66	58.79	59.85	59.85	-4.07%	2,696,145
Jul 23, 2026	62.01	62.57	60.12	62.39	62.39	1.68%	2,527,112
Jul 22, 2026	61.05	62.49	58.50	61.36	61.36	1.24%	4,634,576
Jul 21, 2026	54.88	60.85	53.10	60.61	60.61	17.67%	6,608,126
Jul 20, 2026	47.73	55.09	47.73	51.51	51.51	11.25%	8,631,534
Jul 17, 2026	58.93	58.93	46.30	46.30	46.30	-20.01%	6,989,206
Jul 16, 2026	61.24	63.00	57.07	57.88	57.88	-6.78%	3,385,681
Jul 15, 2026	65.33	66.87	61.83	62.09	62.09	-2.53%	2,562,730
Jul 14, 2026	64.44	65.50	61.30	63.70	63.70	-0.62%	3,340,398
Jul 13, 2026	73.71	74.57	61.11	64.10	64.10	-13.50%	4,862,261
Jul 10, 2026	74.88	78.48	74.05	74.10	74.10	-1.54%	2,731,244
Jul 9, 2026	74.77	77.32	70.78	75.26	75.26	0.63%	3,548,795
Jul 8, 2026	75.20	78.63	73.79	74.79	74.79	1.33%	3,437,840
Jul 7, 2026	77.55	77.98	73.00	73.81	73.81	-4.58%	2,203,200
Jul 6, 2026	79.00	80.36	74.50	77.35	77.35	-2.31%	3,020,722
Jul 3, 2026	74.84	80.49	73.88	79.18	79.18	5.80%	3,532,100
Jul 2, 2026	77.22	79.32	74.00	74.84	74.84	-4.24%	2,421,447
Jul 1, 2026	78.08	78.52	74.55	78.15	78.15	-0.01%	2,745,473
Jun 30, 2026	72.54	78.88	72.00	78.16	78.16	8.74%	4,275,781
Jun 29, 2026	78.38	80.00	71.60	71.88	71.88	-8.80%	3,724,599
Jun 26, 2026	76.32	81.72	74.89	78.82	78.82	1.32%	3,737,801
Jun 25, 2026	75.98	80.85	73.50	77.79	77.79	2.53%	4,319,193
Jun 24, 2026	73.66	76.14	72.00	75.87	75.87	1.03%	3,308,378
Jun 23, 2026	75.64	78.91	74.38	75.10	75.10	-1.05%	2,862,806
Jun 22, 2026	80.00	80.45	74.66	75.90	75.90	-5.05%	3,637,635
Jun 18, 2026	83.84	83.84	79.51	79.94	79.94	-5.10%	5,340,711
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