Shenzhen SDG Service Co.,Ltd. (300917.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 37.82 | 38.50 | 37.12 | 37.40 | 37.40 | 17,106,644 |
| 14 June 2024 | 37.82 | 41.50 | 37.00 | 39.50 | 39.50 | 23,399,246 |
| 13 June 2024 | 39.69 | 40.60 | 37.30 | 38.00 | 38.00 | 18,164,595 |
| 12 June 2024 | 37.89 | 38.65 | 37.37 | 38.33 | 38.33 | 10,155,923 |
| 11 June 2024 | 38.71 | 38.75 | 36.52 | 37.87 | 37.87 | 15,711,352 |
| 07 June 2024 | 37.95 | 40.35 | 37.95 | 39.10 | 39.10 | 20,336,326 |
| 06 June 2024 | 37.72 | 38.81 | 36.79 | 37.74 | 37.74 | 13,248,730 |
| 05 June 2024 | 40.70 | 40.70 | 38.17 | 38.17 | 38.17 | 20,288,062 |
| 04 June 2024 | 39.97 | 43.56 | 39.10 | 42.05 | 42.05 | 26,865,441 |
| 03 June 2024 | 39.85 | 40.43 | 39.15 | 39.66 | 39.66 | 10,897,056 |
| 31 May 2024 | 40.27 | 40.93 | 39.00 | 39.95 | 39.95 | 13,686,376 |
| 30 May 2024 | 41.51 | 43.18 | 39.96 | 40.18 | 40.18 | 20,073,541 |
| 29 May 2024 | 41.80 | 45.77 | 41.80 | 43.43 | 43.43 | 21,917,821 |
| 28 May 2024 | 46.90 | 47.79 | 41.97 | 42.51 | 42.51 | 23,313,667 |
| 27 May 2024 | 46.55 | 47.00 | 44.90 | 46.77 | 46.77 | 19,398,360 |
| 24 May 2024 | 48.00 | 48.06 | 42.08 | 45.36 | 45.36 | 23,889,409 |
| 24 May 2024 | 0.22 Dividend | |||||
| 23 May 2024 | 48.02 | 51.78 | 46.80 | 50.94 | 50.72 | 29,387,309 |
| 22 May 2024 | 47.90 | 54.20 | 46.01 | 49.67 | 49.46 | 34,191,801 |
| 21 May 2024 | 39.79 | 48.28 | 39.79 | 47.00 | 46.80 | 33,095,078 |
| 20 May 2024 | 37.05 | 44.18 | 36.70 | 40.90 | 40.72 | 34,649,864 |
| 17 May 2024 | 33.29 | 39.60 | 32.12 | 39.60 | 39.43 | 35,118,049 |
| 16 May 2024 | 28.82 | 34.85 | 28.60 | 33.00 | 32.86 | 32,201,445 |
| 15 May 2024 | 27.37 | 30.64 | 27.08 | 29.20 | 29.07 | 27,011,129 |
| 14 May 2024 | 27.75 | 28.67 | 27.28 | 27.58 | 27.46 | 16,241,285 |
| 13 May 2024 | 28.00 | 29.10 | 27.52 | 28.46 | 28.34 | 20,019,039 |
| 10 May 2024 | 27.45 | 32.11 | 26.88 | 29.64 | 29.51 | 29,823,095 |
| 09 May 2024 | 26.93 | 28.00 | 26.50 | 27.15 | 27.03 | 16,751,721 |
| 08 May 2024 | 26.93 | 27.40 | 26.25 | 26.38 | 26.27 | 17,052,154 |
| 07 May 2024 | 27.32 | 29.58 | 27.00 | 28.62 | 28.50 | 25,273,950 |
| 06 May 2024 | 28.45 | 29.98 | 27.77 | 27.90 | 27.78 | 26,824,958 |
| 30 Apr 2024 | 29.06 | 29.30 | 26.96 | 27.35 | 27.23 | 26,492,121 |
| 29 Apr 2024 | 24.52 | 29.86 | 24.48 | 29.86 | 29.73 | 31,566,334 |
| 26 Apr 2024 | 23.15 | 25.47 | 22.80 | 24.88 | 24.77 | 11,891,058 |
| 25 Apr 2024 | 22.82 | 23.69 | 22.77 | 23.39 | 23.29 | 5,170,913 |
| 24 Apr 2024 | 22.49 | 22.92 | 22.32 | 22.80 | 22.70 | 3,235,375 |
| 23 Apr 2024 | 22.50 | 22.93 | 22.34 | 22.46 | 22.36 | 3,801,493 |
| 22 Apr 2024 | 22.80 | 23.79 | 22.79 | 22.81 | 22.71 | 4,391,348 |
| 19 Apr 2024 | 22.67 | 23.21 | 22.38 | 22.48 | 22.38 | 3,120,650 |
| 18 Apr 2024 | 22.80 | 23.34 | 22.60 | 22.68 | 22.58 | 3,674,559 |
| 17 Apr 2024 | 22.01 | 23.10 | 22.00 | 23.10 | 23.00 | 4,624,329 |
| 16 Apr 2024 | 22.05 | 22.70 | 20.95 | 22.18 | 22.08 | 5,612,292 |
| 15 Apr 2024 | 22.40 | 22.96 | 21.70 | 22.03 | 21.93 | 3,973,034 |
| 12 Apr 2024 | 23.63 | 23.75 | 22.60 | 22.65 | 22.55 | 4,130,553 |
| 11 Apr 2024 | 23.20 | 23.76 | 23.12 | 23.50 | 23.40 | 2,933,492 |
| 10 Apr 2024 | 24.39 | 24.55 | 23.06 | 23.48 | 23.38 | 4,312,100 |
| 09 Apr 2024 | 23.88 | 24.64 | 23.70 | 24.55 | 24.44 | 4,430,127 |
| 08 Apr 2024 | 24.15 | 24.62 | 23.41 | 23.84 | 23.74 | 5,489,212 |
| 03 Apr 2024 | 25.50 | 25.68 | 24.33 | 24.33 | 24.22 | 8,554,214 |
| 02 Apr 2024 | 25.80 | 26.83 | 25.30 | 26.00 | 25.89 | 8,920,861 |
| 01 Apr 2024 | 25.16 | 25.85 | 25.16 | 25.70 | 25.59 | 6,229,228 |
| 29 Mar 2024 | 26.36 | 26.66 | 25.90 | 25.28 | 25.17 | 5,575,026 |
| 28 Mar 2024 | 26.38 | 27.98 | 25.90 | 27.03 | 26.91 | 13,890,713 |
| 27 Mar 2024 | 26.94 | 27.99 | 26.40 | 26.86 | 26.74 | 14,267,531 |
| 26 Mar 2024 | 25.56 | 28.19 | 25.40 | 27.77 | 27.65 | 19,104,337 |
| 25 Mar 2024 | 25.07 | 27.30 | 24.52 | 26.18 | 26.07 | 16,199,691 |
| 22 Mar 2024 | 24.87 | 25.88 | 24.61 | 25.38 | 25.27 | 12,801,588 |
| 21 Mar 2024 | 24.40 | 25.65 | 24.40 | 25.15 | 25.04 | 10,117,897 |
| 20 Mar 2024 | 24.39 | 24.59 | 24.23 | 24.47 | 24.36 | 4,961,665 |
| 19 Mar 2024 | 24.59 | 25.03 | 24.46 | 24.52 | 24.41 | 6,759,364 |
| 18 Mar 2024 | 24.73 | 24.79 | 24.21 | 24.77 | 24.66 | 6,805,983 |
| 15 Mar 2024 | 24.80 | 25.20 | 24.20 | 24.77 | 24.66 | 8,862,679 |
| 14 Mar 2024 | 24.40 | 25.69 | 24.32 | 25.30 | 25.19 | 13,886,561 |
| 13 Mar 2024 | 24.65 | 24.89 | 24.16 | 24.50 | 24.39 | 10,650,277 |
| 12 Mar 2024 | 23.66 | 26.25 | 23.56 | 25.49 | 25.38 | 16,228,926 |
| 11 Mar 2024 | 23.40 | 23.80 | 23.29 | 23.77 | 23.67 | 6,188,407 |
| 08 Mar 2024 | 23.73 | 23.76 | 22.80 | 23.48 | 23.38 | 7,348,896 |
| 07 Mar 2024 | 23.25 | 24.11 | 23.25 | 23.96 | 23.86 | 9,504,404 |
| 06 Mar 2024 | 23.26 | 23.72 | 23.18 | 23.39 | 23.29 | 4,371,950 |
| 05 Mar 2024 | 23.31 | 23.86 | 23.02 | 23.47 | 23.37 | 5,811,138 |
| 04 Mar 2024 | 23.40 | 23.85 | 23.00 | 23.61 | 23.51 | 7,683,406 |
| 01 Mar 2024 | 23.39 | 24.43 | 23.17 | 23.95 | 23.85 | 9,052,391 |
| 29 Feb 2024 | 22.50 | 23.23 | 22.29 | 23.16 | 23.06 | 6,839,335 |
| 28 Feb 2024 | 24.20 | 24.75 | 22.52 | 22.58 | 22.48 | 11,258,041 |
| 27 Feb 2024 | 23.11 | 24.32 | 23.03 | 24.32 | 24.21 | 9,834,541 |
| 26 Feb 2024 | 23.48 | 23.80 | 23.10 | 23.42 | 23.32 | 8,369,302 |
| 23 Feb 2024 | 23.00 | 23.89 | 23.00 | 23.71 | 23.61 | 9,418,449 |
| 22 Feb 2024 | 22.47 | 23.45 | 22.43 | 23.25 | 23.15 | 11,230,280 |
| 21 Feb 2024 | 22.98 | 24.35 | 22.76 | 23.00 | 22.90 | 14,607,609 |
| 20 Feb 2024 | 21.68 | 22.76 | 21.66 | 22.35 | 22.25 | 10,432,329 |
| 19 Feb 2024 | 20.79 | 22.49 | 20.08 | 22.16 | 22.06 | 11,957,587 |
| 08 Feb 2024 | 19.91 | 20.85 | 19.72 | 20.76 | 20.67 | 8,857,726 |
| 07 Feb 2024 | 19.82 | 20.28 | 18.90 | 19.21 | 19.13 | 8,507,461 |
| 06 Feb 2024 | 18.70 | 20.50 | 17.52 | 19.83 | 19.74 | 9,849,299 |
| 05 Feb 2024 | 21.80 | 21.98 | 19.11 | 19.25 | 19.17 | 12,115,757 |
| 02 Feb 2024 | 21.88 | 23.87 | 21.62 | 22.36 | 22.26 | 14,341,487 |
| 01 Feb 2024 | 22.21 | 22.60 | 20.90 | 21.70 | 21.61 | 9,597,889 |
| 31 Jan 2024 | 23.82 | 24.60 | 22.44 | 22.67 | 22.57 | 11,608,038 |
| 30 Jan 2024 | 25.44 | 25.86 | 23.46 | 23.46 | 23.36 | 17,781,830 |
| 29 Jan 2024 | 29.36 | 30.19 | 26.53 | 26.71 | 26.59 | 25,509,436 |
| 26 Jan 2024 | 25.48 | 30.29 | 25.48 | 30.29 | 30.16 | 30,126,223 |
| 25 Jan 2024 | 24.60 | 25.76 | 23.82 | 25.24 | 25.13 | 10,293,887 |
| 24 Jan 2024 | 22.53 | 23.73 | 22.53 | 23.60 | 23.50 | 4,680,200 |
| 23 Jan 2024 | 22.00 | 22.69 | 21.76 | 22.56 | 22.46 | 2,452,500 |
| 22 Jan 2024 | 23.31 | 23.66 | 21.74 | 22.21 | 22.11 | 3,015,675 |
| 19 Jan 2024 | 23.64 | 24.26 | 23.43 | 23.64 | 23.54 | 2,638,407 |
| 18 Jan 2024 | 23.68 | 23.97 | 22.92 | 23.63 | 23.53 | 2,855,755 |
| 17 Jan 2024 | 24.50 | 24.65 | 23.89 | 23.89 | 23.79 | 2,140,639 |
| 16 Jan 2024 | 24.72 | 25.07 | 24.13 | 24.64 | 24.53 | 2,393,617 |
| 15 Jan 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.72 | - |
| *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.