SEP Analytical (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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