SEP Analytical (Shanghai) Co., Ltd. (SHE:301228)
China
· Delayed Price · Currency is CNY 41.90
-1.65 (-3.79%)
At close: Mar 9, 2026
SEP Analytical (Shanghai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 42.10 | 42.85 | 41.50 | 42.35 | 42.35 | 0.83% | 3,274,765 |
| Feb 11, 2026 | 44.85 | 45.48 | 41.41 | 42.00 | 42.00 | -5.87% | 5,386,932 |
| Feb 10, 2026 | 43.80 | 44.85 | 42.70 | 44.62 | 44.62 | 2.08% | 3,950,118 |
| Feb 9, 2026 | 42.10 | 44.10 | 41.58 | 43.71 | 43.71 | 5.20% | 6,834,021 |
| Feb 6, 2026 | 39.29 | 42.48 | 38.47 | 41.55 | 41.55 | 5.75% | 4,468,316 |
| Feb 5, 2026 | 40.57 | 41.21 | 39.20 | 39.29 | 39.29 | -3.25% | 2,073,400 |
| Feb 4, 2026 | 39.76 | 40.85 | 39.74 | 40.61 | 40.61 | 1.22% | 1,863,800 |
| Feb 3, 2026 | 39.11 | 40.30 | 37.85 | 40.12 | 40.12 | 3.91% | 2,876,000 |
| Feb 2, 2026 | 38.80 | 39.79 | 38.01 | 38.61 | 38.61 | -2.03% | 3,110,100 |
| Jan 30, 2026 | 39.65 | 40.52 | 39.20 | 39.41 | 39.41 | -0.50% | 1,771,970 |
| Jan 29, 2026 | 41.50 | 41.65 | 39.50 | 39.61 | 39.61 | -5.24% | 2,722,046 |
| Jan 28, 2026 | 43.12 | 43.64 | 41.00 | 41.80 | 41.80 | -3.26% | 3,519,746 |
| Jan 27, 2026 | 41.75 | 43.43 | 41.09 | 43.21 | 43.21 | 4.62% | 4,602,756 |
| Jan 26, 2026 | 43.01 | 43.58 | 40.82 | 41.30 | 41.30 | -2.98% | 3,256,685 |
| Jan 23, 2026 | 41.99 | 43.08 | 41.02 | 42.57 | 42.57 | 1.99% | 4,627,229 |
| Jan 22, 2026 | 41.58 | 42.63 | 41.08 | 41.74 | 41.74 | 1.07% | 3,940,300 |
| Jan 21, 2026 | 40.00 | 41.80 | 39.35 | 41.30 | 41.30 | 3.04% | 4,158,819 |
| Jan 20, 2026 | 40.41 | 40.50 | 39.30 | 40.08 | 40.08 | -0.37% | 3,240,600 |
| Jan 19, 2026 | 39.59 | 42.44 | 38.02 | 40.23 | 40.23 | 1.51% | 7,008,850 |
| Jan 16, 2026 | 39.02 | 40.30 | 38.10 | 39.63 | 39.63 | 0.97% | 4,609,824 |
| Jan 15, 2026 | 41.66 | 41.96 | 38.50 | 39.25 | 39.25 | -7.65% | 9,365,137 |
| Jan 14, 2026 | 37.66 | 43.58 | 37.30 | 42.50 | 42.50 | 12.52% | 8,978,251 |
| Jan 13, 2026 | 39.38 | 39.56 | 37.77 | 37.77 | 37.77 | -4.38% | 3,106,900 |
| Jan 12, 2026 | 40.00 | 40.00 | 37.60 | 39.50 | 39.50 | 0.89% | 4,672,390 |
| Jan 9, 2026 | 38.50 | 40.00 | 37.50 | 39.15 | 39.15 | 3.05% | 4,231,147 |
| Jan 8, 2026 | 37.21 | 38.39 | 37.10 | 37.99 | 37.99 | 1.60% | 2,464,976 |
| Jan 7, 2026 | 37.78 | 38.20 | 37.18 | 37.39 | 37.39 | -1.22% | 2,304,177 |
| Jan 6, 2026 | 38.76 | 39.16 | 37.42 | 37.85 | 37.85 | -2.35% | 3,527,100 |
| Jan 5, 2026 | 38.78 | 40.26 | 38.37 | 38.76 | 38.76 | 0.39% | 4,126,400 |
| Dec 31, 2025 | 38.87 | 39.20 | 37.98 | 38.61 | 38.61 | -0.44% | 2,643,500 |
| Dec 30, 2025 | 39.38 | 39.58 | 38.26 | 38.78 | 38.78 | -1.47% | 2,303,588 |
| Dec 29, 2025 | 40.82 | 41.62 | 38.71 | 39.36 | 39.36 | -3.32% | 4,111,880 |
| Dec 26, 2025 | 40.21 | 41.38 | 40.21 | 40.71 | 40.71 | 0.92% | 2,372,900 |
| Dec 25, 2025 | 40.39 | 40.56 | 39.87 | 40.34 | 40.34 | -0.05% | 2,176,530 |
| Dec 24, 2025 | 41.59 | 41.83 | 39.52 | 40.36 | 40.36 | -3.49% | 4,431,513 |
| Dec 23, 2025 | 42.00 | 42.76 | 41.08 | 41.82 | 41.82 | -0.33% | 3,130,501 |
| Dec 22, 2025 | 40.25 | 41.99 | 40.25 | 41.96 | 41.96 | 3.32% | 4,527,507 |
| Dec 19, 2025 | 34.02 | 41.50 | 34.02 | 40.61 | 40.61 | 1.91% | 6,330,116 |
| Dec 18, 2025 | 40.94 | 40.94 | 39.04 | 39.85 | 39.85 | -0.75% | 2,854,041 |
| Dec 17, 2025 | 40.65 | 41.35 | 39.43 | 40.15 | 40.15 | -0.77% | 2,596,123 |
| Dec 16, 2025 | 42.14 | 42.55 | 40.25 | 40.46 | 40.46 | -4.12% | 2,895,619 |
| Dec 15, 2025 | 42.34 | 44.01 | 42.05 | 42.20 | 42.20 | -1.86% | 3,565,553 |
| Dec 12, 2025 | 44.30 | 44.79 | 42.81 | 43.00 | 43.00 | -2.89% | 4,942,692 |
| Dec 11, 2025 | 44.53 | 44.78 | 43.45 | 44.28 | 44.28 | -0.16% | 3,030,674 |
| Dec 10, 2025 | 44.06 | 44.97 | 43.27 | 44.35 | 44.35 | 0.80% | 4,150,708 |
| Dec 9, 2025 | 43.07 | 45.39 | 42.64 | 44.00 | 44.00 | 1.95% | 5,848,800 |
| Dec 8, 2025 | 43.85 | 44.84 | 42.00 | 43.16 | 43.16 | -0.60% | 7,249,224 |
| Dec 5, 2025 | 44.38 | 44.52 | 43.01 | 43.42 | 43.42 | -2.56% | 3,987,373 |
| Dec 4, 2025 | 44.24 | 45.25 | 43.21 | 44.56 | 44.56 | -0.42% | 5,372,100 |
| Dec 3, 2025 | 45.67 | 47.42 | 44.02 | 44.75 | 44.75 | -0.16% | 7,076,510 |
| Dec 2, 2025 | 45.71 | 46.88 | 44.11 | 44.82 | 44.82 | -2.76% | 7,137,145 |
| Dec 1, 2025 | 42.90 | 46.88 | 42.60 | 46.09 | 46.09 | 9.35% | 8,610,773 |
| Nov 28, 2025 | 42.90 | 42.99 | 40.82 | 42.15 | 42.15 | -0.96% | 5,578,069 |
| Nov 27, 2025 | 43.17 | 43.56 | 42.50 | 42.56 | 42.56 | -1.41% | 4,343,700 |
| Nov 26, 2025 | 43.10 | 44.45 | 42.50 | 43.17 | 43.17 | 0.19% | 6,341,964 |
| Nov 25, 2025 | 44.04 | 44.74 | 40.09 | 43.09 | 43.09 | -3.10% | 9,288,358 |
| Nov 24, 2025 | 41.00 | 44.73 | 40.60 | 44.47 | 44.47 | 11.73% | 13,165,730 |
| Nov 21, 2025 | 39.16 | 42.35 | 37.94 | 39.80 | 39.80 | -0.28% | 13,881,346 |
| Nov 20, 2025 | 40.10 | 41.19 | 38.20 | 39.91 | 39.91 | -1.77% | 10,550,375 |
| Nov 19, 2025 | 42.21 | 44.00 | 38.51 | 40.63 | 40.63 | -3.72% | 18,577,400 |
| Nov 18, 2025 | 39.11 | 42.64 | 37.57 | 42.20 | 42.20 | 9.41% | 12,533,690 |
| Nov 17, 2025 | 35.74 | 39.50 | 34.76 | 38.57 | 38.57 | 12.78% | 12,470,770 |
| Nov 14, 2025 | 30.20 | 35.15 | 30.03 | 34.20 | 34.20 | 13.17% | 14,460,360 |
| Nov 13, 2025 | 28.63 | 30.30 | 28.11 | 30.22 | 30.22 | 7.05% | 5,779,883 |
| Nov 12, 2025 | 28.28 | 28.61 | 27.70 | 28.23 | 28.23 | - | 2,877,400 |
| Nov 11, 2025 | 27.90 | 29.10 | 27.90 | 28.23 | 28.23 | 0.32% | 5,951,431 |
| Nov 10, 2025 | 26.28 | 28.38 | 26.24 | 28.14 | 28.14 | 7.24% | 6,470,514 |
| Nov 7, 2025 | 28.00 | 28.37 | 26.01 | 26.24 | 26.24 | -6.69% | 5,358,393 |
| Nov 6, 2025 | 27.50 | 28.35 | 26.95 | 28.12 | 28.12 | 3.73% | 4,280,658 |
| Nov 5, 2025 | 26.58 | 27.30 | 26.58 | 27.11 | 27.11 | 1.19% | 2,296,209 |
| Nov 4, 2025 | 27.60 | 27.60 | 26.10 | 26.79 | 26.79 | -0.48% | 3,440,319 |
| Nov 3, 2025 | 25.42 | 27.79 | 25.11 | 26.92 | 26.92 | 5.94% | 8,935,766 |
| Oct 31, 2025 | 24.00 | 25.88 | 24.00 | 25.41 | 25.41 | 5.30% | 5,138,000 |
| Oct 30, 2025 | 23.59 | 24.50 | 23.40 | 24.13 | 24.13 | 3.34% | 5,822,015 |
| Oct 29, 2025 | 26.43 | 26.43 | 23.20 | 23.35 | 23.35 | -11.79% | 8,466,198 |
| Oct 28, 2025 | 26.25 | 26.73 | 26.02 | 26.47 | 26.47 | 0.42% | 2,269,817 |
| Oct 27, 2025 | 26.59 | 27.68 | 25.99 | 26.36 | 26.36 | -0.53% | 3,569,669 |
| Oct 24, 2025 | 26.68 | 27.10 | 26.38 | 26.50 | 26.50 | 0.34% | 1,862,900 |
| Oct 23, 2025 | 26.64 | 27.00 | 25.90 | 26.41 | 26.41 | -1.05% | 2,384,235 |
| Oct 22, 2025 | 26.88 | 27.30 | 26.64 | 26.69 | 26.69 | -1.37% | 1,592,900 |
| Oct 21, 2025 | 26.33 | 27.30 | 26.03 | 27.06 | 27.06 | 3.44% | 2,304,600 |
| Oct 20, 2025 | 26.98 | 27.28 | 25.84 | 26.16 | 26.16 | -0.61% | 3,081,915 |
| Oct 17, 2025 | 27.51 | 27.88 | 26.27 | 26.32 | 26.32 | -4.98% | 2,943,100 |
| Oct 16, 2025 | 28.69 | 28.69 | 27.42 | 27.70 | 27.70 | -3.79% | 3,011,700 |
| Oct 15, 2025 | 29.00 | 29.17 | 28.16 | 28.79 | 28.79 | -0.42% | 3,587,257 |
| Oct 14, 2025 | 31.33 | 31.65 | 28.86 | 28.91 | 28.91 | -7.72% | 6,634,957 |
| Oct 13, 2025 | 30.40 | 32.55 | 29.00 | 31.33 | 31.33 | - | 5,984,972 |
| Oct 10, 2025 | 32.15 | 32.43 | 31.27 | 31.33 | 31.33 | -2.55% | 3,539,776 |
| Oct 9, 2025 | 31.48 | 34.66 | 31.48 | 32.15 | 32.15 | 3.24% | 6,221,381 |