Shenzhen SDG Service Co.,Ltd. (SHE:300917)
China
· Delayed Price · Currency is CNY 37.20
+0.76 (2.09%)
Mar 6, 2026, 4:00 PM EST
Shenzhen SDG Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.19 | 37.24 | 36.07 | 37.20 | 37.20 | 2.09% | 4,499,095 |
| Mar 5, 2026 | 36.80 | 36.99 | 36.18 | 36.44 | 36.44 | 0.28% | 4,606,488 |
| Mar 4, 2026 | 37.29 | 37.85 | 35.93 | 36.34 | 36.34 | -3.35% | 6,705,418 |
| Mar 3, 2026 | 39.50 | 39.90 | 37.50 | 37.60 | 37.60 | -5.05% | 6,741,706 |
| Mar 2, 2026 | 40.30 | 40.62 | 39.12 | 39.60 | 39.60 | -3.81% | 5,621,689 |
| Feb 27, 2026 | 41.33 | 41.60 | 40.75 | 41.17 | 41.17 | -0.60% | 4,411,611 |
| Feb 26, 2026 | 42.22 | 42.55 | 41.17 | 41.42 | 41.42 | -2.88% | 7,159,155 |
| Feb 25, 2026 | 40.40 | 43.51 | 40.40 | 42.65 | 42.65 | 5.57% | 12,389,314 |
| Feb 24, 2026 | 41.00 | 41.02 | 40.39 | 40.40 | 40.40 | -0.83% | 3,074,398 |
| Feb 13, 2026 | 41.57 | 41.94 | 40.70 | 40.74 | 40.74 | -1.45% | 3,749,840 |
| Feb 12, 2026 | 41.27 | 42.20 | 41.23 | 41.34 | 41.34 | -0.39% | 4,077,715 |
| Feb 11, 2026 | 41.74 | 42.15 | 41.30 | 41.50 | 41.50 | -0.69% | 4,363,285 |
| Feb 10, 2026 | 43.00 | 43.34 | 41.71 | 41.79 | 41.79 | -2.84% | 5,807,643 |
| Feb 9, 2026 | 42.17 | 43.67 | 41.69 | 43.01 | 43.01 | 2.77% | 8,569,637 |
| Feb 6, 2026 | 42.47 | 43.47 | 41.77 | 41.85 | 41.85 | -2.15% | 7,630,547 |
| Feb 5, 2026 | 42.04 | 43.55 | 41.88 | 42.77 | 42.77 | 0.64% | 12,842,710 |
| Feb 4, 2026 | 39.52 | 43.21 | 39.33 | 42.50 | 42.50 | 6.52% | 16,687,160 |
| Feb 3, 2026 | 40.01 | 41.39 | 39.47 | 39.90 | 39.90 | 3.07% | 8,623,196 |
| Feb 2, 2026 | 39.50 | 39.93 | 38.71 | 38.71 | 38.71 | -3.39% | 6,119,022 |
| Jan 30, 2026 | 41.64 | 41.99 | 39.68 | 40.07 | 40.07 | -5.94% | 12,434,250 |
| Jan 29, 2026 | 38.24 | 43.00 | 37.72 | 42.60 | 42.60 | 10.13% | 22,090,700 |
| Jan 28, 2026 | 37.96 | 39.00 | 37.72 | 38.68 | 38.68 | 2.33% | 6,587,743 |
| Jan 27, 2026 | 38.70 | 38.79 | 37.18 | 37.80 | 37.80 | -2.55% | 5,502,573 |
| Jan 26, 2026 | 39.80 | 40.10 | 38.43 | 38.79 | 38.79 | -2.64% | 7,151,972 |
| Jan 23, 2026 | 40.14 | 40.22 | 39.51 | 39.84 | 39.84 | -3.65% | 10,092,610 |
| Jan 22, 2026 | 41.58 | 41.88 | 41.04 | 41.35 | 41.35 | -0.58% | 7,098,124 |
| Jan 21, 2026 | 41.00 | 41.94 | 40.83 | 41.59 | 41.59 | -0.14% | 10,487,080 |
| Jan 20, 2026 | 40.34 | 43.30 | 40.34 | 41.65 | 41.65 | 2.69% | 15,583,270 |
| Jan 19, 2026 | 40.46 | 41.02 | 39.94 | 40.56 | 40.56 | -0.17% | 4,666,276 |
| Jan 16, 2026 | 41.72 | 41.90 | 40.50 | 40.63 | 40.63 | -1.98% | 6,624,219 |
| Jan 15, 2026 | 41.20 | 42.36 | 40.45 | 41.45 | 41.45 | 1.92% | 10,654,610 |
| Jan 14, 2026 | 40.95 | 41.59 | 40.12 | 40.67 | 40.67 | -0.05% | 6,660,409 |
| Jan 13, 2026 | 41.40 | 42.17 | 40.21 | 40.69 | 40.69 | -1.79% | 6,910,130 |
| Jan 12, 2026 | 40.95 | 41.50 | 40.75 | 41.43 | 41.43 | 0.70% | 6,152,715 |
| Jan 9, 2026 | 40.81 | 41.42 | 40.53 | 41.14 | 41.14 | 0.46% | 6,693,932 |
| Jan 8, 2026 | 40.00 | 41.69 | 39.83 | 40.95 | 40.95 | 1.92% | 6,747,325 |
| Jan 7, 2026 | 40.29 | 41.16 | 40.00 | 40.18 | 40.18 | -0.84% | 4,057,616 |
| Jan 6, 2026 | 39.90 | 40.88 | 39.71 | 40.52 | 40.52 | 1.33% | 5,554,823 |
| Jan 5, 2026 | 38.88 | 40.35 | 38.88 | 39.99 | 39.99 | 2.28% | 5,451,810 |
| Dec 31, 2025 | 40.34 | 40.38 | 38.88 | 39.10 | 39.10 | 0.13% | 4,857,800 |
| Dec 30, 2025 | 39.62 | 39.64 | 39.00 | 39.05 | 39.05 | -1.59% | 3,744,438 |
| Dec 29, 2025 | 39.99 | 40.40 | 39.60 | 39.68 | 39.68 | -0.75% | 3,468,195 |
| Dec 26, 2025 | 40.12 | 40.53 | 39.72 | 39.98 | 39.98 | -1.11% | 3,772,811 |
| Dec 25, 2025 | 40.70 | 40.86 | 39.96 | 40.43 | 40.43 | 0.32% | 4,221,300 |
| Dec 24, 2025 | 40.15 | 40.54 | 40.13 | 40.30 | 40.30 | 0.10% | 2,854,124 |
| Dec 23, 2025 | 40.87 | 41.10 | 40.14 | 40.26 | 40.26 | -1.44% | 3,679,173 |
| Dec 22, 2025 | 41.29 | 41.38 | 40.78 | 40.85 | 40.85 | -1.40% | 5,293,074 |
| Dec 19, 2025 | 39.85 | 42.32 | 39.85 | 41.43 | 41.43 | 3.76% | 9,306,225 |
| Dec 18, 2025 | 39.45 | 40.67 | 39.31 | 39.93 | 39.93 | 0.23% | 5,083,131 |
| Dec 17, 2025 | 39.72 | 40.21 | 39.00 | 39.84 | 39.84 | -0.70% | 6,305,018 |
| Dec 16, 2025 | 40.42 | 41.50 | 39.85 | 40.12 | 40.12 | -0.50% | 7,992,123 |
| Dec 15, 2025 | 41.30 | 41.67 | 40.32 | 40.32 | 40.32 | -4.00% | 6,821,210 |
| Dec 12, 2025 | 43.46 | 43.70 | 41.90 | 42.00 | 42.00 | -0.97% | 8,692,778 |
| Dec 11, 2025 | 43.74 | 43.98 | 42.27 | 42.41 | 42.41 | -4.78% | 12,767,700 |
| Dec 10, 2025 | 41.50 | 47.07 | 40.99 | 44.54 | 44.54 | 7.82% | 18,995,798 |
| Dec 9, 2025 | 41.92 | 42.45 | 41.25 | 41.31 | 41.31 | -2.22% | 3,941,400 |
| Dec 8, 2025 | 41.90 | 42.33 | 41.73 | 42.25 | 42.25 | -0.07% | 4,963,754 |
| Dec 5, 2025 | 41.71 | 42.51 | 40.26 | 42.28 | 42.28 | 1.63% | 7,790,997 |
| Dec 4, 2025 | 42.00 | 42.44 | 41.07 | 41.60 | 41.60 | -0.83% | 5,717,476 |
| Dec 3, 2025 | 42.30 | 42.64 | 41.53 | 41.95 | 41.95 | -0.59% | 6,174,396 |
| Dec 2, 2025 | 42.18 | 42.80 | 42.02 | 42.20 | 42.20 | 0.19% | 6,950,852 |
| Dec 1, 2025 | 41.91 | 42.43 | 41.51 | 42.12 | 42.12 | -0.02% | 5,860,424 |
| Nov 28, 2025 | 41.47 | 43.30 | 40.82 | 42.13 | 42.13 | 1.54% | 8,809,603 |
| Nov 27, 2025 | 41.01 | 42.38 | 40.31 | 41.49 | 41.49 | -0.79% | 7,490,627 |
| Nov 26, 2025 | 41.99 | 42.80 | 41.01 | 41.82 | 41.82 | -0.90% | 10,115,413 |
| Nov 25, 2025 | 41.09 | 42.81 | 40.70 | 42.20 | 42.20 | 1.61% | 10,930,527 |
| Nov 24, 2025 | 40.00 | 42.68 | 39.58 | 41.53 | 41.53 | 3.08% | 10,666,290 |
| Nov 21, 2025 | 39.65 | 41.95 | 39.56 | 40.29 | 40.29 | 0.02% | 10,498,227 |
| Nov 20, 2025 | 38.50 | 43.09 | 37.88 | 40.28 | 40.28 | 4.87% | 14,134,791 |
| Nov 19, 2025 | 39.53 | 39.65 | 38.40 | 38.41 | 38.41 | -2.88% | 3,350,648 |
| Nov 18, 2025 | 40.71 | 40.88 | 39.10 | 39.55 | 39.55 | -2.80% | 4,935,288 |
| Nov 17, 2025 | 40.40 | 40.70 | 39.80 | 40.69 | 40.69 | -0.15% | 3,774,968 |
| Nov 14, 2025 | 40.44 | 41.88 | 40.26 | 40.75 | 40.75 | 0.99% | 6,338,108 |
| Nov 13, 2025 | 40.78 | 41.23 | 40.14 | 40.35 | 40.35 | -1.18% | 5,141,263 |
| Nov 12, 2025 | 41.39 | 41.65 | 40.68 | 40.83 | 40.83 | -1.59% | 3,708,318 |
| Nov 11, 2025 | 40.86 | 42.00 | 40.78 | 41.49 | 41.49 | 0.90% | 5,229,296 |
| Nov 10, 2025 | 40.20 | 41.25 | 39.80 | 41.12 | 41.12 | 2.80% | 4,663,846 |
| Nov 7, 2025 | 40.48 | 40.58 | 40.00 | 40.00 | 40.00 | -1.19% | 2,543,937 |
| Nov 6, 2025 | 40.97 | 40.97 | 40.41 | 40.48 | 40.48 | -1.08% | 2,752,346 |
| Nov 5, 2025 | 40.20 | 41.14 | 40.00 | 40.92 | 40.92 | 0.42% | 2,791,011 |
| Nov 4, 2025 | 41.22 | 41.45 | 40.65 | 40.75 | 40.75 | -1.14% | 3,117,531 |
| Nov 3, 2025 | 40.80 | 41.33 | 40.75 | 41.22 | 41.22 | 0.93% | 3,558,909 |
| Oct 31, 2025 | 40.37 | 41.36 | 40.17 | 40.84 | 40.84 | 1.59% | 3,574,790 |
| Oct 30, 2025 | 41.10 | 41.41 | 40.20 | 40.20 | 40.20 | -2.71% | 4,181,132 |
| Oct 29, 2025 | 40.99 | 41.33 | 40.63 | 41.32 | 41.32 | 0.66% | 3,665,600 |
| Oct 28, 2025 | 41.04 | 41.14 | 40.80 | 41.05 | 41.05 | 0.64% | 3,555,559 |
| Oct 27, 2025 | 41.30 | 41.48 | 40.58 | 40.79 | 40.79 | -1.52% | 5,596,224 |
| Oct 24, 2025 | 41.91 | 42.57 | 41.16 | 41.42 | 41.42 | -4.30% | 10,076,900 |
| Oct 23, 2025 | 43.96 | 45.49 | 43.14 | 43.28 | 43.28 | 2.10% | 13,192,150 |
| Oct 22, 2025 | 41.88 | 43.18 | 41.58 | 42.39 | 42.39 | -1.26% | 5,361,052 |
| Oct 21, 2025 | 41.67 | 43.08 | 41.56 | 42.93 | 42.93 | 2.70% | 4,540,282 |
| Oct 20, 2025 | 41.90 | 42.18 | 41.31 | 41.80 | 41.80 | 0.34% | 2,817,890 |
| Oct 17, 2025 | 42.78 | 43.25 | 41.66 | 41.66 | 41.66 | -2.73% | 3,623,198 |
| Oct 16, 2025 | 43.00 | 44.16 | 42.61 | 42.83 | 42.83 | -1.11% | 4,346,179 |
| Oct 15, 2025 | 43.11 | 43.65 | 42.56 | 43.31 | 43.31 | 0.63% | 3,903,669 |
| Oct 14, 2025 | 43.53 | 44.47 | 42.72 | 43.04 | 43.04 | -0.85% | 5,385,769 |
| Oct 13, 2025 | 42.03 | 43.43 | 41.56 | 43.41 | 43.41 | -1.34% | 4,372,064 |
| Oct 10, 2025 | 43.88 | 44.70 | 43.73 | 44.00 | 44.00 | -0.23% | 4,728,238 |
| Oct 9, 2025 | 44.90 | 45.12 | 43.76 | 44.10 | 44.10 | -2.73% | 6,490,345 |
| Sep 30, 2025 | 44.53 | 46.20 | 44.33 | 45.34 | 45.34 | 2.09% | 7,524,545 |