Shenzhen SDG Information Co., Ltd. (000070.SZ) SHZ

18.68

-0.69(-3.56%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	19.03	18.68	18.68	19.6	18.52	143.2M
April 02, 2026	17.82	19.37	19.37	20.3	17.77	202.17M
April 01, 2026	18	18.45	18.45	19.05	17.83	200.58M
March 31, 2026	16.05	17.8	17.8	17.8	15.45	157.55M
March 30, 2026	15.4	16.18	16.18	16.45	15.22	102.85M
March 27, 2026	15.09	15.68	15.68	15.94	14.9	80.74M
March 26, 2026	15.68	15.56	15.56	16.28	15.29	130.73M
March 25, 2026	14.95	15.86	15.86	15.86	14.94	40.78M
March 24, 2026	14	14.42	14.42	14.48	13.71	66.07M
March 23, 2026	14.28	13.6	13.6	14.43	13.4	67.88M
March 20, 2026	15.47	14.64	14.64	15.6	14.59	48.47M
March 19, 2026	15.48	15.22	15.22	15.81	15.05	46.31M
March 18, 2026	15.74	15.89	15.89	15.91	15.36	46.51M
March 17, 2026	16.75	15.48	15.48	16.85	15.4	64.24M
March 16, 2026	17.17	16.67	16.67	17.2	16.26	68.74M
March 13, 2026	17.31	17.09	17.09	18.26	17.03	92.81M
March 12, 2026	17.36	17.56	17.56	18.46	17.07	111.76M
March 11, 2026	17.4	17.47	17.47	18.55	17.23	157.6M
March 10, 2026	17.54	16.72	16.72	17.54	16.24	78.4M
March 09, 2026	16.52	16.47	16.47	16.7	15.39	110.05M
March 06, 2026	17.54	17.06	17.06	18	16.72	90.82M
March 05, 2026	19.62	17.51	17.51	19.85	17.4	142.96M
March 04, 2026	16.32	18.77	18.77	19.41	16.32	70.65M
March 03, 2026	19.66	18.46	18.46	20.15	18.37	167.35M
March 02, 2026	17.87	19.66	19.66	19.66	17.87	49.02M
February 27, 2026	16.32	17.87	17.87	17.88	16.32	128.75M
February 26, 2026	18.71	18.12	18.12	19.43	18.1	150.15M
February 25, 2026	18.3	18.14	18.14	19.27	17.8	131.46M
February 24, 2026	18.26	18.2	18.2	19	17.75	175.26M
February 13, 2026	19	17.55	0	19.99	17.55	204.91M
February 12, 2026	19.5	19.5	0	19.5	18.5	174.32M
February 11, 2026	17.73	17.73	0	17.73	17.73	10.3M
February 10, 2026	15.5	16.12	0	16.12	15.32	39.04M
February 09, 2026	14.6	14.65	0	15	13.82	157.71M
February 06, 2026	13.63	14.3	0	14.68	13.5	195.4M
February 05, 2026	14.33	14.16	0	14.87	13.11	269.65M
February 04, 2026	13.21	13.52	0	13.52	13.21	50.4M
February 03, 2026	11.62	12.29	0	12.35	11.62	104.71M
February 02, 2026	11.5	11.5	0	11.91	11.46	49.45M
January 30, 2026	11.14	11.9	0	12.15	11	87.74M
January 29, 2026	11.52	11.32	0	11.57	11.25	48.43M
January 28, 2026	12.31	11.87	0	12.61	11.82	59.8M
January 27, 2026	11.92	11.77	0	11.97	11.36	52.64M
January 26, 2026	11.66	12.2	0	12.23	11.6	86.82M
January 23, 2026	11.62	11.72	0	11.73	11.52	40.65M
January 22, 2026	11.7	11.66	0	11.76	11.46	33.09M
January 21, 2026	11.15	11.37	0	11.49	11.06	28.87M
January 20, 2026	11.74	11.23	0	11.76	11.17	50.15M
January 19, 2026	11.8	11.75	0	12	11.6	36.96M
January 16, 2026	11.92	11.96	0	12.1	11.71	47.14M
January 15, 2026	12.2	11.86	0	12.28	11.66	82.83M
January 14, 2026	11.98	12.59	0	13.13	11.98	124.59M
January 13, 2026	13.29	11.97	0	13.29	11.91	121.06M
January 12, 2026	12.7	13.17	0	13.3	12.56	163.26M
January 09, 2026	12.12	12.53	0	12.59	12.08	117.88M
January 08, 2026	11.98	12.2	0	12.27	11.85	76.51M
January 07, 2026	11.86	12	0	12.12	11.85	53.25M
January 06, 2026	12.07	11.95	0	12.07	11.75	48.78M
January 05, 2026	11.95	12	0	12.07	11.77	50.85M
December 31, 2025	11.88	11.74	0	12	11.64	54.88M