Shenzhen SDG Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.58	33.18	32.34	32.66	32.66	1.11%	4,165,241
Apr 28, 2026	32.52	33.06	32.07	32.30	32.30	-0.71%	3,879,041
Apr 27, 2026	32.15	32.78	31.82	32.53	32.53	1.18%	3,213,923
Apr 24, 2026	32.61	32.86	31.87	32.15	32.15	-1.80%	3,032,854
Apr 23, 2026	33.16	33.21	32.59	32.74	32.74	-1.36%	3,128,000
Apr 22, 2026	32.81	33.33	32.77	33.19	33.19	-	3,292,934
Apr 21, 2026	33.26	33.58	32.70	33.19	33.19	-0.15%	3,571,515
Apr 20, 2026	33.02	33.34	32.66	33.24	33.24	-1.13%	4,964,327
Apr 17, 2026	33.10	34.35	33.00	33.62	33.62	1.20%	6,896,192
Apr 16, 2026	33.31	33.50	32.89	33.22	33.22	-0.27%	3,977,277
Apr 15, 2026	33.76	34.40	33.23	33.31	33.31	-2.12%	6,876,955
Apr 14, 2026	33.00	34.76	32.77	34.03	34.03	3.91%	10,183,655
Apr 13, 2026	31.85	33.10	31.71	32.75	32.75	2.25%	4,625,382
Apr 10, 2026	31.55	32.40	31.51	32.03	32.03	2.01%	3,480,131
Apr 9, 2026	31.70	31.70	31.07	31.40	31.40	-2.64%	3,739,878
Apr 8, 2026	31.44	32.43	31.30	32.25	32.25	4.98%	5,793,169
Apr 7, 2026	30.27	30.75	30.25	30.72	30.72	1.49%	2,479,806
Apr 3, 2026	31.49	31.59	30.15	30.27	30.27	-3.41%	3,511,291
Apr 2, 2026	32.42	32.45	31.25	31.34	31.34	-3.72%	3,838,408
Apr 1, 2026	32.40	32.77	32.22	32.55	32.55	1.56%	2,616,127
Mar 31, 2026	32.88	33.08	32.05	32.05	32.05	-0.56%	3,299,758
Mar 30, 2026	32.00	32.38	31.50	32.23	32.23	-0.68%	2,285,310
Mar 27, 2026	31.79	32.46	31.71	32.45	32.45	0.75%	2,486,466
Mar 26, 2026	32.39	33.03	31.91	32.21	32.21	-1.26%	3,379,433
Mar 25, 2026	32.32	32.82	32.18	32.62	32.62	0.90%	3,622,648
Mar 24, 2026	32.00	32.33	31.25	32.33	32.33	2.57%	3,490,584
Mar 23, 2026	32.90	32.95	31.07	31.52	31.52	-5.09%	5,378,605
Mar 20, 2026	34.09	34.64	33.19	33.21	33.21	-2.09%	4,011,100
Mar 19, 2026	34.71	35.00	33.77	33.92	33.92	-3.66%	5,434,157
Mar 18, 2026	36.28	36.28	34.76	35.21	35.21	-2.60%	7,633,419
Mar 17, 2026	35.46	37.98	35.46	36.15	36.15	2.23%	11,602,743
Mar 16, 2026	34.60	35.86	34.60	35.36	35.36	1.64%	5,680,383
Mar 13, 2026	34.78	35.99	34.69	34.79	34.79	0.12%	6,388,935
Mar 12, 2026	35.41	35.48	34.63	34.75	34.75	-1.73%	3,362,737
Mar 11, 2026	35.49	35.94	35.26	35.36	35.36	-0.53%	3,407,210
Mar 10, 2026	35.25	35.66	35.25	35.55	35.55	1.43%	3,373,618
Mar 9, 2026	35.40	35.40	34.29	35.05	35.05	-5.78%	7,599,080
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