Shenzhen SDG Information Co., Ltd. (000070.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 8.02 | 8.09 | 7.87 | 7.51 | 7.51 | 128,000 |
| 13 May 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 10 May 2024 | 8.02 | 8.09 | 7.87 | 7.90 | 7.90 | 21,182,934 |
| 09 May 2024 | 8.06 | 8.13 | 8.02 | 8.06 | 8.06 | 21,890,821 |
| 08 May 2024 | 8.24 | 8.27 | 8.00 | 8.02 | 8.02 | 32,138,842 |
| 07 May 2024 | 8.25 | 8.37 | 8.15 | 8.27 | 8.27 | 34,070,897 |
| 06 May 2024 | 8.44 | 8.57 | 8.22 | 8.30 | 8.30 | 52,937,604 |
| 30 Apr 2024 | 8.14 | 8.75 | 7.96 | 8.42 | 8.42 | 73,138,744 |
| 29 Apr 2024 | 7.84 | 8.23 | 7.83 | 8.14 | 8.14 | 53,438,289 |
| 26 Apr 2024 | 7.31 | 7.70 | 7.31 | 7.61 | 7.61 | 33,619,335 |
| 25 Apr 2024 | 7.50 | 7.59 | 7.42 | 7.43 | 7.43 | 28,742,076 |
| 24 Apr 2024 | 7.23 | 7.62 | 7.23 | 7.62 | 7.62 | 40,142,083 |
| 23 Apr 2024 | 7.16 | 7.31 | 7.12 | 7.18 | 7.18 | 23,205,666 |
| 22 Apr 2024 | 7.10 | 7.18 | 6.84 | 7.10 | 7.10 | 24,818,691 |
| 19 Apr 2024 | 7.21 | 7.30 | 7.08 | 7.10 | 7.10 | 25,511,790 |
| 18 Apr 2024 | 7.31 | 7.48 | 7.14 | 7.29 | 7.29 | 30,602,074 |
| 17 Apr 2024 | 6.89 | 7.35 | 6.89 | 7.34 | 7.34 | 35,648,714 |
| 16 Apr 2024 | 7.60 | 7.65 | 6.81 | 6.81 | 6.81 | 49,863,811 |
| 15 Apr 2024 | 7.94 | 8.00 | 7.40 | 7.57 | 7.57 | 35,969,568 |
| 12 Apr 2024 | 7.88 | 8.10 | 7.88 | 7.97 | 7.97 | 27,635,084 |
| 11 Apr 2024 | 7.86 | 8.08 | 7.83 | 7.88 | 7.88 | 24,747,590 |
| 10 Apr 2024 | 8.36 | 8.37 | 7.90 | 7.94 | 7.94 | 43,482,878 |
| 09 Apr 2024 | 8.49 | 8.54 | 8.31 | 8.39 | 8.39 | 31,268,216 |
| 08 Apr 2024 | 8.48 | 8.75 | 8.24 | 8.57 | 8.57 | 43,054,699 |
| 03 Apr 2024 | 8.76 | 8.81 | 8.41 | 8.48 | 8.48 | 37,282,729 |
| 02 Apr 2024 | 9.15 | 9.25 | 8.74 | 8.83 | 8.83 | 46,510,793 |
| 01 Apr 2024 | 9.00 | 9.45 | 9.00 | 9.14 | 9.14 | 55,117,797 |
| 29 Mar 2024 | 8.70 | 8.97 | 8.65 | 8.89 | 8.89 | 27,114,455 |
| 28 Mar 2024 | 8.25 | 9.18 | 8.18 | 8.85 | 8.85 | 81,708,228 |
| 27 Mar 2024 | 9.22 | 9.34 | 8.40 | 8.40 | 8.40 | 81,330,268 |
| 26 Mar 2024 | 9.65 | 9.77 | 9.17 | 9.33 | 9.33 | 81,066,801 |
| 25 Mar 2024 | 9.52 | 10.39 | 9.10 | 9.84 | 9.84 | 129,656,740 |
| 22 Mar 2024 | 9.50 | 9.80 | 9.31 | 9.54 | 9.54 | 85,549,843 |
| 21 Mar 2024 | 9.76 | 9.77 | 9.41 | 9.50 | 9.50 | 88,894,775 |
| 20 Mar 2024 | 9.26 | 9.92 | 9.20 | 9.76 | 9.76 | 139,125,942 |
| 19 Mar 2024 | 9.22 | 9.50 | 9.10 | 9.26 | 9.26 | 89,192,778 |
| 18 Mar 2024 | 9.09 | 9.32 | 9.07 | 9.22 | 9.22 | 79,520,669 |
| 15 Mar 2024 | 8.89 | 9.02 | 8.74 | 9.02 | 9.02 | 44,433,682 |
| 14 Mar 2024 | 8.98 | 9.07 | 8.74 | 8.90 | 8.90 | 57,828,091 |
| 13 Mar 2024 | 9.12 | 9.30 | 8.97 | 9.10 | 9.10 | 73,171,146 |
| 12 Mar 2024 | 9.15 | 9.32 | 9.01 | 9.14 | 9.14 | 80,160,715 |
| 11 Mar 2024 | 8.86 | 9.15 | 8.83 | 9.13 | 9.13 | 72,795,354 |
| 08 Mar 2024 | 8.55 | 9.18 | 8.54 | 9.08 | 9.08 | 103,567,400 |
| 07 Mar 2024 | 8.87 | 8.96 | 8.52 | 8.55 | 8.55 | 63,492,323 |
| 06 Mar 2024 | 8.78 | 8.97 | 8.67 | 8.84 | 8.84 | 65,440,258 |
| 05 Mar 2024 | 9.01 | 9.24 | 8.85 | 8.98 | 8.98 | 93,291,238 |
| 04 Mar 2024 | 8.96 | 9.44 | 8.83 | 9.33 | 9.33 | 123,872,425 |
| 01 Mar 2024 | 8.91 | 9.13 | 8.70 | 8.90 | 8.90 | 94,265,055 |
| 29 Feb 2024 | 8.23 | 9.15 | 8.23 | 9.05 | 9.05 | 112,798,131 |
| 28 Feb 2024 | 9.50 | 9.58 | 8.74 | 8.74 | 8.74 | 156,089,399 |
| 27 Feb 2024 | 8.85 | 9.74 | 8.51 | 9.71 | 9.71 | 185,629,113 |
| 26 Feb 2024 | 8.98 | 9.40 | 8.52 | 8.85 | 8.85 | 188,131,871 |
| 23 Feb 2024 | 8.53 | 8.94 | 8.34 | 8.94 | 8.94 | 203,182,761 |
| 22 Feb 2024 | 7.56 | 8.13 | 7.43 | 8.13 | 8.13 | 113,326,413 |
| 21 Feb 2024 | 7.15 | 7.70 | 7.10 | 7.39 | 7.39 | 122,782,942 |
| 20 Feb 2024 | 7.44 | 7.76 | 7.19 | 7.38 | 7.38 | 138,025,597 |
| 19 Feb 2024 | 6.59 | 7.24 | 6.59 | 7.24 | 7.24 | 78,213,317 |
| 08 Feb 2024 | 6.33 | 6.66 | 6.01 | 6.58 | 6.58 | 96,644,896 |
| 07 Feb 2024 | 6.44 | 6.77 | 6.21 | 6.35 | 6.35 | 106,581,432 |
| 06 Feb 2024 | 6.18 | 6.79 | 5.89 | 6.39 | 6.39 | 121,516,777 |
| 05 Feb 2024 | 7.05 | 7.06 | 6.54 | 6.54 | 6.54 | 103,396,813 |
| 02 Feb 2024 | 7.50 | 7.73 | 6.98 | 7.27 | 7.27 | 170,375,229 |
| 01 Feb 2024 | 7.61 | 8.35 | 7.61 | 7.64 | 7.64 | 220,042,948 |
| 31 Jan 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 7,925,800 |
| 30 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 8,287,900 |
| 29 Jan 2024 | 11.99 | 12.75 | 10.43 | 10.44 | 10.44 | 317,055,522 |
| 26 Jan 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 9,488,516 |
| 25 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 16,379,362 |
| 24 Jan 2024 | 9.54 | 9.58 | 9.09 | 9.58 | 9.58 | 93,240,300 |
| 23 Jan 2024 | 7.84 | 8.71 | 7.68 | 8.71 | 8.71 | 60,173,470 |
| 22 Jan 2024 | 7.19 | 7.92 | 7.16 | 7.92 | 7.92 | 87,355,308 |
| 19 Jan 2024 | 7.19 | 7.31 | 7.18 | 7.20 | 7.20 | 9,866,820 |
| 18 Jan 2024 | 7.12 | 7.20 | 6.92 | 7.18 | 7.18 | 11,699,572 |
| 17 Jan 2024 | 7.29 | 7.37 | 7.17 | 7.17 | 7.17 | 8,350,400 |
| 16 Jan 2024 | 7.42 | 7.42 | 7.20 | 7.29 | 7.29 | 10,401,387 |
| 15 Jan 2024 | 7.38 | 7.45 | 7.30 | 7.41 | 7.41 | 6,249,600 |
| 12 Jan 2024 | 7.48 | 7.54 | 7.40 | 7.40 | 7.40 | 7,911,225 |
| 11 Jan 2024 | 7.33 | 7.53 | 7.30 | 7.51 | 7.51 | 9,266,545 |
| 10 Jan 2024 | 7.49 | 7.50 | 7.30 | 7.32 | 7.32 | 8,273,679 |
| 09 Jan 2024 | 7.50 | 7.60 | 7.40 | 7.47 | 7.47 | 8,214,399 |
| 08 Jan 2024 | 7.65 | 7.65 | 7.46 | 7.46 | 7.46 | 8,574,309 |
| 05 Jan 2024 | 7.84 | 7.86 | 7.59 | 7.62 | 7.62 | 10,992,713 |
| 04 Jan 2024 | 7.79 | 7.92 | 7.72 | 7.81 | 7.81 | 10,581,000 |
| 03 Jan 2024 | 7.87 | 7.88 | 7.69 | 7.80 | 7.80 | 11,301,038 |
| 02 Jan 2024 | 7.98 | 8.00 | 7.86 | 7.89 | 7.89 | 11,646,283 |
| 29 Dec 2023 | 7.83 | 7.99 | 7.82 | 7.94 | 7.94 | 11,968,368 |
| 28 Dec 2023 | 7.70 | 7.89 | 7.64 | 7.86 | 7.86 | 12,717,080 |
| 27 Dec 2023 | 7.62 | 7.76 | 7.59 | 7.72 | 7.72 | 9,199,318 |
| 26 Dec 2023 | 7.84 | 7.85 | 7.57 | 7.59 | 7.59 | 9,858,838 |
| 25 Dec 2023 | 7.80 | 7.89 | 7.71 | 7.80 | 7.80 | 8,230,618 |
| 22 Dec 2023 | 8.14 | 8.14 | 7.77 | 7.79 | 7.79 | 19,332,430 |
| 21 Dec 2023 | 8.07 | 8.17 | 7.96 | 8.13 | 8.13 | 14,749,222 |
| 20 Dec 2023 | 8.39 | 8.40 | 8.08 | 8.08 | 8.08 | 15,541,037 |
| 19 Dec 2023 | 8.35 | 8.40 | 8.25 | 8.39 | 8.39 | 10,693,041 |
| 18 Dec 2023 | 8.50 | 8.61 | 8.36 | 8.39 | 8.39 | 13,477,832 |
| 15 Dec 2023 | 8.77 | 8.82 | 8.53 | 8.54 | 8.54 | 18,814,250 |
| 14 Dec 2023 | 8.93 | 9.03 | 8.77 | 8.79 | 8.79 | 15,161,007 |
| 13 Dec 2023 | 9.15 | 9.17 | 8.90 | 8.90 | 8.90 | 17,246,150 |
| 12 Dec 2023 | 9.10 | 9.16 | 9.01 | 9.15 | 9.15 | 21,204,549 |
| 11 Dec 2023 | 9.00 | 9.12 | 8.94 | 9.12 | 9.12 | 26,699,877 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.