Skip to main content
Beijing SDL Technology Co.,Ltd. (SHE:002658)
China flag China · Delayed Price · Currency is CNY
10.86
+0.13 (1.21%)
Mar 10, 2026, 1:35 PM CST

Beijing SDL Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.8310.8810.6110.7310.73-2.45%15,764,410
Mar 6, 202611.0511.2310.9011.0011.00-0.99%15,322,729
Mar 5, 202611.0911.3311.0211.1111.111.00%17,115,300
Mar 4, 202610.6811.1510.6211.0011.001.95%22,578,080
Mar 3, 202611.3311.5010.7410.7910.79-4.68%30,798,700
Mar 2, 202611.2411.7011.1211.3211.32-1.05%35,581,120
Feb 27, 202611.0411.8010.9311.4411.441.42%46,269,470
Feb 26, 202610.8811.2810.7511.2811.284.16%32,505,394
Feb 25, 202610.6010.9810.4810.8310.831.79%22,767,600
Feb 24, 202610.3910.9610.3910.6410.643.10%21,677,910
Feb 13, 202610.3410.5610.3010.3210.32-0.10%11,297,050
Feb 12, 202610.3410.5010.2910.3310.330.58%14,251,490
Feb 11, 202610.4610.5110.2610.2710.27-1.91%16,697,590
Feb 10, 202610.5110.6610.4110.4710.47-0.85%16,547,105
Feb 9, 202610.4310.5910.2910.5610.561.93%23,742,228
Feb 6, 202610.1810.5210.1510.3610.360.88%28,381,200
Feb 5, 202610.2110.3910.0810.2710.271.28%37,366,580
Feb 4, 20269.5710.539.5510.1410.145.96%52,429,230
Feb 3, 20269.469.599.389.579.572.13%13,935,790
Feb 2, 20269.549.599.339.379.37-1.78%13,588,690
Jan 30, 20269.499.629.339.549.540.10%19,099,620
Jan 29, 20269.839.859.429.539.53-3.83%25,175,850
Jan 28, 202610.1610.259.819.919.91-2.75%25,486,080
Jan 27, 202610.4110.439.9510.1910.19-2.39%31,415,682
Jan 26, 202610.3010.6810.2210.4410.44-2.79%50,269,000
Jan 23, 20269.7110.749.6910.7410.7410.04%31,604,930
Jan 22, 20269.509.939.499.769.762.74%21,849,300
Jan 21, 20269.469.589.339.509.50-0.63%18,157,780
Jan 20, 20269.519.769.479.569.560.84%25,848,930
Jan 19, 20269.419.669.419.489.48-0.11%21,666,740
Jan 16, 20269.219.539.219.499.493.72%33,827,460
Jan 15, 20269.109.169.039.159.15-0.11%10,080,570
Jan 14, 20269.099.299.039.169.160.77%18,472,930
Jan 13, 20269.269.319.069.099.09-1.41%15,805,480
Jan 12, 20269.149.249.099.229.220.88%16,271,461
Jan 9, 20269.179.209.059.149.14-0.65%16,301,180
Jan 8, 20269.179.249.109.209.200.33%14,235,540
Jan 7, 20269.109.299.039.179.170.77%19,204,700
Jan 6, 20269.109.209.029.109.10-0.22%15,775,380
Jan 5, 20269.029.158.969.129.121.00%23,483,560
Dec 31, 20258.669.168.649.039.034.03%29,221,200
Dec 30, 20258.708.758.568.688.68-0.69%7,930,278
Dec 29, 20258.878.918.698.748.74-1.69%11,240,660
Dec 26, 20258.968.978.808.898.89-0.22%14,658,400
Dec 25, 20258.878.938.718.918.91-0.89%19,648,098
Dec 24, 20258.839.028.778.998.992.04%20,836,538
Dec 23, 20258.678.918.678.818.811.38%14,672,300
Dec 22, 20258.698.758.678.698.69-0.23%9,114,500
Dec 19, 20258.528.718.528.718.712.35%9,674,600
Dec 18, 20258.448.628.418.518.510.12%9,158,500
Dec 17, 20258.508.578.308.508.50-0.35%14,460,700
Dec 16, 20258.828.848.518.538.53-4.05%17,946,600
Dec 15, 20258.638.988.578.898.892.42%21,896,820
Dec 12, 20258.718.878.658.688.68-0.46%16,531,593
Dec 11, 20258.648.858.588.728.720.93%18,383,154
Dec 10, 20258.688.748.568.648.64-0.80%11,394,600
Dec 9, 20258.728.798.658.718.71-0.68%9,848,400
Dec 8, 20258.758.828.708.778.770.46%11,752,130
Dec 5, 20258.548.758.488.738.731.51%15,012,100
Dec 4, 20258.698.728.468.608.60-1.38%14,773,700
Dec 3, 20258.558.868.528.728.721.63%25,978,930
Dec 2, 20258.678.678.438.588.58-1.04%20,399,800
Dec 1, 20258.378.908.358.678.673.58%32,065,460
Nov 28, 20258.358.398.288.378.370.12%10,910,180
Nov 27, 20258.298.448.278.368.360.97%12,503,480
Nov 26, 20258.428.498.268.288.28-2.01%13,671,382
Nov 25, 20258.398.508.358.458.450.84%12,343,500
Nov 24, 20258.428.448.288.388.380.36%13,166,060
Nov 21, 20258.808.838.338.358.35-5.86%23,042,293
Nov 20, 20258.929.098.808.878.87-0.45%15,551,350
Nov 19, 20259.069.138.848.918.91-1.66%18,795,380
Nov 18, 20259.279.309.019.069.06-2.79%26,906,000
Nov 17, 20259.389.479.269.329.32-0.85%26,693,050
Nov 14, 20259.689.799.409.409.40-4.86%42,002,600
Nov 13, 20259.659.999.389.889.880.82%63,208,590
Nov 12, 20259.6710.159.579.809.802.62%68,323,030
Nov 11, 20259.769.929.479.559.55-1.85%68,699,640
Nov 10, 202510.1610.379.599.739.733.18%113,433,300
Nov 7, 20258.659.438.659.439.4310.04%40,881,070
Nov 6, 20258.568.598.488.578.57-12,415,910
Nov 5, 20258.388.658.368.578.571.66%18,495,890
Nov 4, 20258.418.498.368.438.430.12%13,344,290
Nov 3, 20258.368.528.368.428.421.08%12,674,510
Oct 31, 20258.258.428.258.338.330.97%14,486,580
Oct 30, 20258.468.468.228.258.25-2.48%18,372,520
Oct 29, 20258.538.558.358.468.46-1.17%18,092,230
Oct 28, 20258.658.658.488.568.56-0.70%19,969,910
Oct 27, 20258.668.748.518.628.62-20,751,480
Oct 24, 20258.848.858.608.628.62-2.60%30,975,900
Oct 23, 20258.468.908.358.858.853.87%46,240,190
Oct 22, 20258.458.728.438.528.520.35%28,615,690
Oct 21, 20258.538.558.418.498.49-0.35%20,269,490
Oct 20, 20258.578.778.438.528.52-0.35%42,730,770
Oct 17, 20258.208.888.208.558.554.65%53,009,210
Oct 16, 20258.318.348.168.178.17-1.68%12,368,910
Oct 15, 20258.308.338.198.318.31-0.36%14,979,900
Oct 14, 20258.308.358.228.348.340.48%21,839,260
Oct 13, 20257.948.307.918.308.301.34%20,599,800
Oct 10, 20258.108.208.088.198.190.74%19,979,950
Oct 9, 20257.918.197.918.138.133.17%21,949,860