Shenzhen SDG Information Co., Ltd. - 000070.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19	17.55	17.55	19.99	17.55	204.91M
February 12, 2026	19.5	19.5	19.5	19.5	18.5	174.32M
February 11, 2026	17.73	17.73	17.73	17.73	17.73	10.3M
February 10, 2026	15.5	16.12	16.12	16.12	15.32	39.04M
February 09, 2026	14.6	14.65	14.65	15	13.82	157.71M
February 06, 2026	13.63	14.3	14.3	14.68	13.5	195.4M
February 05, 2026	14.33	14.16	14.16	14.87	13.11	269.65M
February 04, 2026	13.21	13.52	13.52	13.52	13.21	50.4M
February 03, 2026	11.62	12.29	12.29	12.35	11.62	104.71M
February 02, 2026	11.5	11.5	11.5	11.91	11.46	49.45M
January 30, 2026	11.14	11.9	11.9	12.15	11	87.74M
January 29, 2026	11.52	11.32	11.32	11.57	11.25	48.43M
January 28, 2026	12.31	11.87	11.87	12.61	11.82	59.8M
January 27, 2026	11.92	11.77	11.77	11.97	11.36	52.64M
January 26, 2026	11.66	12.2	12.2	12.23	11.6	86.82M
January 23, 2026	11.62	11.72	11.72	11.73	11.52	40.65M
January 22, 2026	11.7	11.66	11.66	11.76	11.46	33.09M
January 21, 2026	11.15	11.37	11.37	11.49	11.06	28.87M
January 20, 2026	11.74	11.23	11.23	11.76	11.17	50.15M
January 19, 2026	11.8	11.75	11.75	12	11.6	36.96M
January 16, 2026	11.92	11.96	11.96	12.1	11.71	47.14M
January 15, 2026	12.2	11.86	11.86	12.28	11.66	82.83M
January 14, 2026	11.98	12.59	12.59	13.13	11.98	124.59M
January 13, 2026	13.29	11.97	11.97	13.29	11.91	121.06M
January 12, 2026	12.7	13.17	13.17	13.3	12.56	163.26M
January 09, 2026	12.12	12.53	12.53	12.59	12.08	117.88M
January 08, 2026	11.98	12.2	12.2	12.27	11.85	76.51M
January 07, 2026	11.86	12	12	12.12	11.85	53.25M
January 06, 2026	12.07	11.95	11.95	12.07	11.75	48.78M
January 05, 2026	11.95	11.98	11.99	12.07	11.77	48.85M
December 31, 2025	11.88	11.74	11.74	12	11.64	54.88M
December 30, 2025	12.13	11.98	11.98	12.38	11.93	62.68M
December 29, 2025	12.2	12.14	12.14	12.33	12.1	48.6M
December 26, 2025	12.48	12.28	12.28	12.48	12.14	65.54M
December 25, 2025	12.51	12.48	12.48	12.71	12.29	70.71M
December 24, 2025	12.17	12.58	12.58	12.75	12.06	98.98M
December 23, 2025	12.86	12.27	12.27	12.86	12.16	144.63M
December 22, 2025	12.4	12.94	12.94	12.94	12.35	94.72M
December 19, 2025	11.65	11.76	11.76	12	11.53	69.68M
December 18, 2025	11.59	11.63	11.63	11.97	11.51	99.95M
December 17, 2025	11.03	11.81	11.81	12.08	10.99	142.91M
December 16, 2025	12.12	11.2	11.2	12.16	11.09	130.17M
December 15, 2025	12.56	12.22	12.22	12.66	11.73	147.36M
December 12, 2025	12.84	13.02	13.02	13.58	12.5	163.02M
December 11, 2025	15.55	13.37	13.37	15.78	13.37	244.61M
December 10, 2025	13.66	14.85	14.85	14.85	13.58	217.39M
December 09, 2025	14.56	13.5	13.5	14.75	13.41	241.76M
December 08, 2025	15.41	14.61	14.61	15.82	14.58	305.29M
December 05, 2025	13.08	14.38	14.38	14.38	12.73	169.93M
December 04, 2025	14.65	13.07	13.07	14.65	12.12	227.42M
December 03, 2025	14.2	13.4	13.4	14.55	13.3	232.15M
December 02, 2025	14	14.74	14.74	15.55	13.6	289.89M
December 01, 2025	13.49	14.19	14.19	14.84	13.17	297.74M
November 28, 2025	14.65	14.01	14.01	15.3	13.74	278.1M
November 27, 2025	13.58	14.44	14.44	15.3	13.01	367.98M
November 26, 2025	13.65	13.92	13.92	13.92	12.87	229.63M
November 25, 2025	12.1	12.65	12.65	12.65	12.02	69.12M
November 24, 2025	11	11.5	11.5	11.5	10.58	160.38M
November 21, 2025	9.28	10.45	10.45	10.45	9.28	76.19M
November 20, 2025	9.39	9.5	9.5	9.85	9.17	31.52M

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