SEP Analytical (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	44.63	44.95	41.65	41.69	41.69	-5.89%	1,814,392
Oct 26, 2026	44.99	45.44	42.40	44.30	44.30	-3.46%	2,354,065
Oct 23, 2026	44.25	45.89	41.00	45.89	45.89	2.43%	2,800,719
Oct 22, 2026	47.51	49.00	44.71	44.80	44.80	-6.24%	2,274,334
Oct 21, 2026	46.16	48.12	45.67	47.78	47.78	3.82%	2,039,029
Oct 20, 2026	43.00	46.43	42.15	46.02	46.02	6.87%	3,212,672
Oct 19, 2026	44.83	45.21	41.20	43.06	43.06	-4.76%	2,857,000
Oct 16, 2026	46.00	46.39	44.59	45.21	45.21	0.18%	1,159,500
Oct 15, 2026	45.31	46.80	43.80	45.13	45.13	-4.45%	2,126,716
Oct 14, 2026	48.80	49.00	46.77	47.23	47.23	-2.72%	1,214,200
Oct 13, 2026	48.00	49.58	46.06	48.55	48.55	0.02%	1,787,306
Oct 12, 2026	50.10	50.29	48.45	48.54	48.54	-3.75%	1,306,700
Oct 9, 2026	50.66	50.88	47.40	50.43	50.43	-0.06%	2,056,400
Oct 8, 2026	51.10	51.88	49.70	50.46	50.46	-2.19%	1,835,010
Sep 30, 2026	52.58	52.60	49.71	51.59	51.59	-0.73%	2,423,709
Sep 29, 2026	51.60	52.90	50.91	51.97	51.97	0.41%	1,674,437
Sep 28, 2026	55.15	55.40	51.33	51.76	51.76	-6.15%	1,946,902
Sep 24, 2026	57.80	58.12	54.82	55.15	55.15	-5.06%	2,373,354
Sep 23, 2026	57.57	58.77	56.39	58.09	58.09	1.40%	2,533,800
Sep 22, 2026	57.50	59.00	56.21	57.29	57.29	0.42%	2,270,498
Sep 21, 2026	56.89	58.19	56.10	57.05	57.05	0.30%	2,137,213
Sep 18, 2026	56.35	57.50	56.34	56.88	56.88	0.39%	1,888,300
Sep 17, 2026	59.00	59.00	55.60	56.66	56.66	-2.86%	2,600,400
Sep 16, 2026	55.66	58.73	55.66	58.33	58.33	4.97%	2,382,800
Sep 15, 2026	56.28	58.78	55.11	55.57	55.57	-1.92%	2,439,700
Sep 14, 2026	57.55	58.40	56.61	56.66	56.66	-2.96%	1,551,100
Sep 11, 2026	58.17	59.18	56.85	58.39	58.39	0.15%	1,959,800
Sep 10, 2026	59.23	59.56	56.28	58.30	58.30	-2.59%	1,902,200
Sep 9, 2026	58.72	60.61	58.19	59.85	59.85	2.24%	2,246,000
Sep 8, 2026	58.15	60.28	57.78	58.54	58.54	0.72%	2,985,000
Sep 7, 2026	59.81	60.14	57.50	58.12	58.12	-2.47%	2,977,080
Sep 4, 2026	61.48	61.61	59.06	59.59	59.59	-2.31%	2,658,500
Sep 3, 2026	65.22	66.45	59.40	61.00	61.00	-6.04%	4,223,964
Sep 2, 2026	67.53	68.58	64.62	64.92	64.92	-5.05%	3,078,752
Sep 1, 2026	71.60	71.80	65.36	68.37	68.37	-3.65%	6,097,900
Aug 31, 2026	66.16	71.75	65.51	70.96	70.96	7.27%	5,405,100
Aug 28, 2026	64.80	68.30	64.60	66.15	66.15	1.39%	3,870,600
Aug 27, 2026	62.85	66.70	62.85	65.24	65.24	3.90%	4,382,385
Aug 26, 2026	63.63	64.67	61.31	62.79	62.79	0.18%	2,268,775
Aug 25, 2026	59.70	63.10	59.20	62.68	62.68	4.85%	3,416,964
Aug 24, 2026	59.87	62.25	57.00	59.78	59.78	1.63%	3,351,500
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