Shenzhen SDG Information Co., Ltd. Class A 000070
SZSE · China · Producer Manufacturing
CNY 16.30+0.11 (+0.68%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16.30 | +0.68% | CNY 16.45 | CNY 16.88 | CNY 16.01 | 49.47M |
| 2026-09-29 | CNY 16.19 | +0.25% | CNY 15.70 | CNY 16.38 | CNY 15.40 | 47.73M |
| 2026-09-28 | CNY 16.15 | -9.98% | CNY 17.65 | CNY 17.79 | CNY 16.15 | 64.93M |
| 2026-09-24 | CNY 17.94 | -0.28% | CNY 17.81 | CNY 18.37 | CNY 17.72 |
| 75.28M |
| 2026-09-23 | CNY 17.99 | -3.44% | CNY 18.57 | CNY 18.70 | CNY 17.79 | 80.88M |
| 2026-09-22 | CNY 18.63 | -1.84% | CNY 19.40 | CNY 19.66 | CNY 18.49 | 133.92M |
| 2026-09-21 | CNY 18.98 | +7.23% | CNY 17.53 | CNY 19.47 | CNY 17.50 | 166.66M |
| 2026-09-18 | CNY 17.70 | -1.56% | CNY 18.14 | CNY 18.20 | CNY 17.41 | 99.71M |
| 2026-09-17 | CNY 17.98 | +4.35% | CNY 17.24 | CNY 18.25 | CNY 17.17 | 121.09M |
| 2026-09-16 | CNY 17.23 | +3.11% | CNY 16.65 | CNY 17.63 | CNY 16.62 | 93.64M |
| 2026-09-15 | CNY 16.71 | +0.06% | CNY 16.40 | CNY 16.99 | CNY 16.15 | 75.21M |
| 2026-09-14 | CNY 16.70 | -2.68% | CNY 16.93 | CNY 17.00 | CNY 16.02 | 94.35M |
| 2026-09-11 | CNY 17.16 | +6.06% | CNY 15.81 | CNY 17.80 | CNY 15.75 | 138.93M |
| 2026-09-10 | CNY 16.18 | -3.06% | CNY 16.41 | CNY 16.60 | CNY 16.12 | 54.74M |
| 2026-09-09 | CNY 16.69 | +1.15% | CNY 16.79 | CNY 17.12 | CNY 16.50 | 87.34M |
| 2026-09-08 | CNY 16.50 | +2.80% | CNY 16.07 | CNY 16.90 | CNY 15.98 | 98.81M |
| 2026-09-07 | CNY 16.05 | +3.41% | CNY 15.60 | CNY 16.16 | CNY 15.35 | 64.87M |
| 2026-09-04 | CNY 15.52 | -4.67% | CNY 16.01 | CNY 16.18 | CNY 15.30 | 66.91M |
| 2026-09-03 | CNY 16.28 | +4.76% | CNY 15.72 | CNY 16.40 | CNY 15.26 | 76.68M |
| 2026-09-02 | CNY 15.54 | -0.77% | CNY 15.35 | CNY 15.74 | CNY 15.31 | 34.00M |
| 2026-09-01 | CNY 15.66 | -0.57% | CNY 15.90 | CNY 15.98 | CNY 15.46 | 40.00M |
| 2026-08-31 | CNY 15.75 | -1.01% | CNY 15.42 | CNY 15.99 | CNY 15.35 | 45.25M |
| 2026-08-28 | CNY 15.91 | -3.58% | CNY 16.36 | CNY 16.44 | CNY 15.89 | 77.00M |
| 2026-08-27 | CNY 16.50 | +3.90% | CNY 16.02 | CNY 16.74 | CNY 15.91 | 114.66M |
| 2026-08-26 | CNY 15.88 | -1.18% | CNY 16.31 | CNY 16.56 | CNY 15.72 | 95.60M |
| 2026-08-25 | CNY 16.07 | +9.99% | CNY 14.27 | CNY 16.07 | CNY 14.16 | 53.59M |
| 2026-08-24 | CNY 14.61 | -2.99% | CNY 14.96 | CNY 15.09 | CNY 14.22 | 36.72M |
| 2026-08-21 | CNY 15.06 | +3.15% | CNY 14.47 | CNY 15.15 | CNY 14.42 | 47.90M |
| 2026-08-20 | CNY 14.60 | +2.82% | CNY 14.47 | CNY 14.84 | CNY 14.12 | 38.96M |
| 2026-08-19 | CNY 14.20 | -7.49% | CNY 14.93 | CNY 14.99 | CNY 14.19 | 48.91M |
| 2026-08-18 | CNY 15.35 | -1.41% | CNY 15.58 | CNY 15.74 | CNY 15.13 | 53.17M |
| 2026-08-17 | CNY 15.57 | +1.57% | CNY 15.24 | CNY 15.63 | CNY 15.02 | 67.73M |
| 2026-08-14 | CNY 15.33 | +5.00% | CNY 14.78 | CNY 15.35 | CNY 14.60 | 77.19M |
| 2026-08-13 | CNY 14.60 | -2.08% | CNY 15.20 | CNY 15.26 | CNY 14.60 | 52.76M |
| 2026-08-12 | CNY 14.91 | +3.76% | CNY 14.38 | CNY 15.06 | CNY 14.35 | 61.71M |
| 2026-08-11 | CNY 14.37 | -0.55% | CNY 14.30 | CNY 14.62 | CNY 14.04 | 35.73M |
| 2026-08-10 | CNY 14.45 | -1.37% | CNY 14.72 | CNY 14.80 | CNY 14.11 | 46.42M |
| 2026-08-07 | CNY 14.65 | +2.73% | CNY 14.40 | CNY 14.75 | CNY 13.94 | 64.38M |
| 2026-08-06 | CNY 14.26 | +0.64% | CNY 13.95 | CNY 14.53 | CNY 13.89 | 64.04M |
| 2026-08-05 | CNY 14.17 | +4.89% | CNY 13.11 | CNY 14.30 | CNY 13.11 | 78.96M |
| 2026-08-04 | CNY 13.51 | +4.00% | CNY 13.36 | CNY 13.59 | CNY 13.11 | 49.39M |
| 2026-08-03 | CNY 12.99 | +2.44% | CNY 12.55 | CNY 13.10 | CNY 12.50 | 37.72M |
| 2026-07-31 | CNY 12.68 | +4.11% | CNY 12.80 | CNY 13.08 | CNY 12.68 | 50.59M |
| 2026-07-30 | CNY 12.18 | -4.25% | CNY 12.64 | CNY 12.95 | CNY 12.00 | 42.29M |
| 2026-07-29 | CNY 12.72 | -2.38% | CNY 12.99 | CNY 13.15 | CNY 12.38 | 45.46M |
| 2026-07-28 | CNY 13.03 | -4.61% | CNY 13.52 | CNY 13.90 | CNY 12.96 | 44.82M |
| 2026-07-27 | CNY 13.66 | +5.08% | CNY 12.90 | CNY 13.74 | CNY 12.89 | 47.09M |
| 2026-07-24 | CNY 13.00 | -4.97% | CNY 13.34 | CNY 13.49 | CNY 12.85 | 38.33M |
| 2026-07-23 | CNY 13.68 | +2.32% | CNY 13.40 | CNY 14.06 | CNY 13.30 | 53.13M |
| 2026-07-22 | CNY 13.37 | -2.76% | CNY 13.28 | CNY 13.90 | CNY 13.24 | 57.33M |
| 2026-07-21 | CNY 13.75 | +7.00% | CNY 13.08 | CNY 13.79 | CNY 11.57 | 83.33M |
| 2026-07-20 | CNY 12.85 | -4.81% | CNY 13.98 | CNY 14.22 | CNY 12.45 | 66.18M |
| 2026-07-17 | CNY 13.50 | -8.66% | CNY 14.65 | CNY 14.76 | CNY 13.31 | 62.06M |
| 2026-07-16 | CNY 14.78 | -5.26% | CNY 15.26 | CNY 15.65 | CNY 14.70 | 53.75M |
| 2026-07-15 | CNY 15.60 | -4.70% | CNY 16.26 | CNY 16.40 | CNY 15.55 | 55.34M |
| 2026-07-14 | CNY 16.37 | +1.05% | CNY 15.22 | CNY 16.52 | CNY 14.68 | 84.82M |
| 2026-07-13 | CNY 16.20 | -10.00% | CNY 17.09 | CNY 17.31 | CNY 16.20 | 69.52M |
| 2026-07-10 | CNY 18.00 | -0.99% | CNY 18.15 | CNY 18.92 | CNY 17.88 | 116.47M |
| 2026-07-09 | CNY 18.18 | +4.36% | CNY 18.70 | CNY 18.86 | CNY 17.50 | 127.41M |
| 2026-07-08 | CNY 17.42 | -4.18% | CNY 18.31 | CNY 18.44 | CNY 17.09 | 66.12M |
| 2026-07-07 | CNY 18.18 | -3.25% | CNY 18.40 | CNY 18.94 | CNY 17.91 | 74.99M |
| 2026-07-06 | CNY 18.79 | +4.45% | CNY 18.36 | CNY 19.13 | CNY 16.80 | 128.76M |
| 2026-07-03 | CNY 17.99 | +0.50% | CNY 18.13 | CNY 19.09 | CNY 17.92 | 82.49M |
| 2026-07-02 | CNY 17.90 | -8.67% | CNY 19.02 | CNY 19.33 | CNY 17.88 | 83.04M |
| 2026-07-01 | CNY 19.60 | -5.95% | CNY 20.80 | CNY 21.00 | CNY 19.39 | 86.85M |
| 2026-06-30 | CNY 20.84 | +2.31% | CNY 20.77 | CNY 20.95 | CNY 19.80 | 85.10M |
| 2026-06-29 | CNY 20.37 | -8.61% | CNY 21.89 | CNY 22.35 | CNY 20.06 | 107.19M |
| 2026-06-26 | CNY 22.29 | -10.01% | CNY 24.60 | CNY 24.76 | CNY 22.29 | 91.34M |
| 2026-06-25 | CNY 24.77 | -2.21% | CNY 25.33 | CNY 25.47 | CNY 23.77 | 115.41M |
| 2026-06-24 | CNY 25.33 | +1.00% | CNY 24.59 | CNY 26.05 | CNY 24.35 | 186.14M |
| 2026-06-23 | CNY 25.08 | +10.00% | CNY 24.75 | CNY 25.08 | CNY 23.51 | 137.50M |
| 2026-06-22 | CNY 22.80 | +9.99% | CNY 22.01 | CNY 22.80 | CNY 22.01 | 39.81M |
| 2026-06-18 | CNY 20.73 | +0.34% | CNY 20.76 | CNY 21.20 | CNY 20.33 | 107.70M |
| 2026-06-17 | CNY 20.66 | +6.00% | CNY 19.00 | CNY 20.83 | CNY 19.00 | 134.68M |
| 2026-06-16 | CNY 19.49 | +3.62% | CNY 19.37 | CNY 19.88 | CNY 19.00 | 132.00M |
| 2026-06-15 | CNY 18.81 | +10.00% | CNY 17.08 | CNY 18.81 | CNY 17.08 | 120.77M |
| 2026-06-12 | CNY 17.10 | -3.23% | CNY 18.10 | CNY 18.24 | CNY 16.92 | 83.67M |
| 2026-06-11 | CNY 17.67 | -2.97% | CNY 17.90 | CNY 18.75 | CNY 17.26 | 72.48M |
| 2026-06-10 | CNY 18.21 | -6.76% | CNY 19.22 | CNY 19.36 | CNY 17.70 | 97.46M |
| 2026-06-09 | CNY 19.53 | +5.80% | CNY 19.57 | CNY 19.83 | CNY 18.41 | 103.44M |
| 2026-06-08 | CNY 18.46 | -7.33% | CNY 17.93 | CNY 19.49 | CNY 17.93 | 141.11M |
| 2026-06-05 | CNY 19.92 | +7.50% | CNY 18.54 | CNY 20.38 | CNY 18.54 | 178.68M |
| 2026-06-04 | CNY 18.53 | +2.60% | CNY 17.42 | CNY 19.35 | CNY 17.42 | 72.70M |
| 2026-06-03 | CNY 18.06 | +1.80% | CNY 18.20 | CNY 18.76 | CNY 17.76 | 80.65M |
| 2026-06-02 | CNY 17.74 | +4.29% | CNY 16.94 | CNY 17.96 | CNY 16.73 | 54.67M |
| 2026-06-01 | CNY 17.01 | -5.87% | CNY 17.61 | CNY 17.71 | CNY 17.00 | 47.96M |
| 2026-05-29 | CNY 18.07 | +1.29% | CNY 17.88 | CNY 18.65 | CNY 17.33 | 75.60M |
| 2026-05-28 | CNY 17.84 | +3.66% | CNY 17.02 | CNY 18.05 | CNY 16.60 | 59.12M |
| 2026-05-27 | CNY 17.21 | -1.26% | CNY 17.40 | CNY 18.10 | CNY 17.18 | 50.58M |
| 2026-05-26 | CNY 17.43 | -4.86% | CNY 18.14 | CNY 18.18 | CNY 16.88 | 63.36M |