Skip to main content
Beijing SDL Technology Co.,Ltd. (SHE:002658)
China flag China · Delayed Price · Currency is CNY
8.70
+0.13 (1.52%)
Apr 29, 2026, 3:04 PM CST

Beijing SDL Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.538.788.488.708.701.52%14,116,640
Apr 28, 20268.718.988.538.578.570.47%18,450,680
Apr 27, 20268.728.838.368.538.53-4.69%26,007,640
Apr 24, 20268.909.228.908.958.950.79%37,753,800
Apr 23, 20268.929.068.618.888.880.11%21,238,680
Apr 22, 20269.009.058.808.878.87-1.99%18,689,980
Apr 21, 20268.799.108.729.059.052.38%26,912,540
Apr 20, 20268.519.038.458.848.844.86%28,504,700
Apr 17, 20268.538.558.378.438.43-1.17%6,968,102
Apr 16, 20268.408.548.348.538.531.55%7,587,600
Apr 15, 20268.548.568.378.408.40-1.29%7,630,300
Apr 14, 20268.468.658.408.518.511.43%8,616,290
Apr 13, 20268.358.438.318.398.39-0.47%5,286,945
Apr 10, 20268.378.518.378.438.431.08%6,354,840
Apr 9, 20268.468.468.288.348.34-1.77%6,985,816
Apr 8, 20268.328.518.308.498.493.79%8,222,923
Apr 7, 20268.068.228.068.188.181.61%6,186,800
Apr 3, 20268.308.318.008.058.05-2.78%7,846,800
Apr 2, 20268.558.558.158.288.28-2.82%10,948,530
Apr 1, 20268.508.558.418.528.522.04%8,562,700
Mar 31, 20268.568.658.348.358.35-2.45%10,297,000
Mar 30, 20268.518.578.358.568.56-1.04%12,360,621
Mar 27, 20268.708.768.318.658.65-2.81%18,787,619
Mar 26, 20269.059.168.848.908.90-1.98%8,855,068
Mar 25, 20269.109.199.009.089.08-0.44%10,045,300
Mar 24, 20268.909.138.769.129.125.80%12,893,500
Mar 23, 20269.149.188.558.628.62-7.91%18,048,800
Mar 20, 20269.659.789.359.369.36-3.01%10,972,500
Mar 19, 20269.859.859.619.659.65-2.92%8,904,810
Mar 18, 20269.779.949.679.949.942.16%9,180,300
Mar 17, 202610.0010.079.719.739.73-2.99%12,266,500
Mar 16, 202610.2710.329.8610.0310.03-2.53%13,471,730
Mar 13, 202610.3210.4710.2410.2910.29-0.19%11,086,256
Mar 12, 202610.5810.5810.2810.3110.31-2.55%13,701,530
Mar 11, 202610.8410.9510.4910.5810.58-2.49%16,579,860
Mar 10, 202610.7911.0610.7310.8510.851.12%12,298,200
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