SEP Analytical (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,457,783
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%	7,058,980
Apr 14, 2026	50.76	53.96	48.35	53.62	53.62	11.96%	12,041,939
Apr 13, 2026	44.70	48.38	44.55	47.89	47.89	8.45%	9,305,539
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
Apr 2, 2026	43.58	44.48	43.30	44.10	44.10	0.59%	1,614,575
Apr 1, 2026	43.61	44.25	43.01	43.84	43.84	2.55%	1,840,848
Mar 31, 2026	43.33	44.92	42.75	42.75	42.75	-0.09%	2,752,208
Mar 30, 2026	40.66	42.99	40.40	42.79	42.79	4.60%	3,170,024
Mar 27, 2026	39.70	41.64	39.02	40.91	40.91	2.56%	1,781,000
Mar 26, 2026	41.04	43.24	39.54	39.89	39.89	-2.73%	3,101,421
Mar 25, 2026	40.70	41.50	40.33	41.01	41.01	1.43%	1,524,783
Mar 24, 2026	40.28	41.38	38.52	40.43	40.43	4.20%	1,947,000
Mar 23, 2026	40.14	41.00	38.20	38.80	38.80	-5.69%	2,604,800
Mar 20, 2026	42.63	42.63	41.10	41.14	41.14	-2.02%	2,110,138
Mar 19, 2026	44.66	44.66	41.55	41.99	41.99	-6.83%	3,345,900
Mar 18, 2026	45.00	45.45	44.06	45.07	45.07	1.17%	2,968,404
Mar 17, 2026	45.31	46.46	44.19	44.55	44.55	-0.69%	2,468,725
Mar 16, 2026	42.60	44.98	42.60	44.86	44.86	5.18%	3,994,335
Mar 13, 2026	43.98	43.99	42.28	42.65	42.65	-1.75%	2,351,481
Mar 12, 2026	42.57	43.66	42.02	43.41	43.41	1.97%	2,043,734
Mar 11, 2026	43.86	44.57	42.48	42.57	42.57	-3.01%	2,446,600
Mar 10, 2026	42.45	44.08	42.25	43.89	43.89	4.75%	2,512,522
Mar 9, 2026	43.00	43.07	41.00	41.90	41.90	-3.79%	2,090,185
Mar 6, 2026	42.90	43.83	42.43	43.55	43.55	1.52%	1,736,785
Mar 5, 2026	42.05	43.25	41.80	42.90	42.90	3.40%	1,971,800
Mar 4, 2026	41.49	42.46	40.84	41.49	41.49	-1.45%	2,106,599
Mar 3, 2026	44.93	45.92	42.00	42.10	42.10	-6.44%	3,368,027
Mar 2, 2026	45.00	46.80	44.10	45.00	45.00	-1.53%	3,423,350
Feb 27, 2026	45.22	46.46	45.22	45.70	45.70	0.42%	2,642,382
Feb 26, 2026	44.10	45.75	43.50	45.51	45.51	3.29%	3,914,381
Feb 25, 2026	45.29	45.29	43.20	44.06	44.06	-2.24%	3,883,876
Feb 24, 2026	43.29	45.96	43.29	45.07	45.07	4.94%	4,178,946
Feb 13, 2026	42.13	44.06	41.94	42.95	42.95	1.42%	3,211,483