Beijing SDL Technology Co., Ltd. Class A 002658
SZSE · China · Health Technology
CNY 7.13-0.12 (-1.66%)
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 7.13 | -1.66% | CNY 7.28 | CNY 7.29 | CNY 7.10 | 4.72M |
| 2026-09-29 | CNY 7.25 | -0.28% | CNY 7.23 | CNY 7.36 | CNY 7.20 | 4.93M |
| 2026-09-28 | CNY 7.27 | -0.68% | CNY 7.32 | CNY 7.69 | CNY 7.21 | 7.44M |
| 2026-09-24 | CNY 7.32 | -0.41% | CNY 7.35 | CNY 7.38 | CNY 7.29 |
| 2.57M |
| 2026-09-23 | CNY 7.35 | -0.68% | CNY 7.37 | CNY 7.40 | CNY 7.30 | 2.78M |
| 2026-09-22 | CNY 7.40 | -0.54% | CNY 7.47 | CNY 7.47 | CNY 7.36 | 4.50M |
| 2026-09-21 | CNY 7.44 | +1.09% | CNY 7.42 | CNY 7.46 | CNY 7.37 | 3.60M |
| 2026-09-18 | CNY 7.36 | +0.27% | CNY 7.39 | CNY 7.45 | CNY 7.36 | 3.72M |
| 2026-09-17 | CNY 7.34 | -0.27% | CNY 7.32 | CNY 7.39 | CNY 7.24 | 3.34M |
| 2026-09-16 | CNY 7.36 | +0.68% | CNY 7.29 | CNY 7.40 | CNY 7.26 | 3.54M |
| 2026-09-15 | CNY 7.31 | -1.62% | CNY 7.41 | CNY 7.50 | CNY 7.31 | 4.46M |
| 2026-09-14 | CNY 7.43 | -0.80% | CNY 7.55 | CNY 7.56 | CNY 7.41 | 3.37M |
| 2026-09-11 | CNY 7.49 | -1.71% | CNY 7.60 | CNY 7.61 | CNY 7.42 | 5.27M |
| 2026-09-10 | CNY 7.62 | -0.91% | CNY 7.61 | CNY 7.71 | CNY 7.57 | 3.68M |
| 2026-09-09 | CNY 7.69 | -0.77% | CNY 7.76 | CNY 7.78 | CNY 7.65 | 5.25M |
| 2026-09-08 | CNY 7.75 | +1.04% | CNY 7.67 | CNY 7.81 | CNY 7.65 | 6.56M |
| 2026-09-07 | CNY 7.67 | -1.67% | CNY 7.79 | CNY 7.83 | CNY 7.65 | 7.05M |
| 2026-09-04 | CNY 7.80 | +2.50% | CNY 7.59 | CNY 8.19 | CNY 7.59 | 14.14M |
| 2026-09-03 | CNY 7.61 | -0.78% | CNY 7.68 | CNY 7.70 | CNY 7.58 | 3.93M |
| 2026-09-02 | CNY 7.67 | -1.54% | CNY 7.70 | CNY 7.73 | CNY 7.62 | 4.27M |
| 2026-09-01 | CNY 7.79 | +2.91% | CNY 7.59 | CNY 7.85 | CNY 7.56 | 7.36M |
| 2026-08-31 | CNY 7.57 | +0.26% | CNY 7.47 | CNY 7.61 | CNY 7.44 | 4.86M |
| 2026-08-28 | CNY 7.55 | +1.62% | CNY 7.44 | CNY 7.57 | CNY 7.40 | 6.55M |
| 2026-08-27 | CNY 7.43 | +0.95% | CNY 7.38 | CNY 7.43 | CNY 7.32 | 4.22M |
| 2026-08-26 | CNY 7.36 | -0.54% | CNY 7.44 | CNY 7.52 | CNY 7.35 | 6.46M |
| 2026-08-25 | CNY 7.40 | +2.78% | CNY 7.10 | CNY 7.47 | CNY 7.08 | 8.11M |
| 2026-08-24 | CNY 7.20 | -4.64% | CNY 7.57 | CNY 7.63 | CNY 7.18 | 9.90M |
| 2026-08-21 | CNY 7.55 | -3.82% | CNY 7.78 | CNY 7.78 | CNY 7.51 | 9.65M |
| 2026-08-20 | CNY 7.85 | -1.01% | CNY 7.80 | CNY 7.88 | CNY 7.64 | 12.52M |
| 2026-08-19 | CNY 7.93 | +1.41% | CNY 7.69 | CNY 8.04 | CNY 7.62 | 20.11M |
| 2026-08-18 | CNY 7.82 | -0.51% | CNY 7.83 | CNY 7.94 | CNY 7.73 | 14.55M |
| 2026-08-17 | CNY 7.86 | -4.50% | CNY 8.07 | CNY 8.15 | CNY 7.81 | 28.17M |
| 2026-08-14 | CNY 8.23 | +10.03% | CNY 7.48 | CNY 8.23 | CNY 7.44 | 22.98M |
| 2026-08-13 | CNY 7.48 | -0.93% | CNY 7.55 | CNY 7.78 | CNY 7.48 | 11.52M |
| 2026-08-12 | CNY 7.55 | +2.86% | CNY 7.34 | CNY 7.68 | CNY 7.30 | 8.48M |
| 2026-08-11 | CNY 7.34 | -0.94% | CNY 7.40 | CNY 7.40 | CNY 7.30 | 3.34M |
| 2026-08-10 | CNY 7.41 | +2.21% | CNY 7.28 | CNY 7.42 | CNY 7.23 | 6.30M |
| 2026-08-07 | CNY 7.25 | -0.41% | CNY 7.26 | CNY 7.30 | CNY 7.20 | 3.58M |
| 2026-08-06 | CNY 7.28 | -0.82% | CNY 7.33 | CNY 7.34 | CNY 7.18 | 5.04M |
| 2026-08-05 | CNY 7.34 | +0.41% | CNY 7.30 | CNY 7.35 | CNY 7.27 | 4.88M |
| 2026-08-04 | CNY 7.31 | -0.14% | CNY 7.32 | CNY 7.36 | CNY 7.26 | 4.85M |
| 2026-08-03 | CNY 7.32 | +1.67% | CNY 7.22 | CNY 7.34 | CNY 7.18 | 4.97M |
| 2026-07-31 | CNY 7.20 | +0.84% | CNY 7.20 | CNY 7.26 | CNY 7.16 | 4.91M |
| 2026-07-30 | CNY 7.14 | -0.56% | CNY 7.12 | CNY 7.19 | CNY 7.09 | 4.58M |
| 2026-07-29 | CNY 7.18 | +1.41% | CNY 7.04 | CNY 7.24 | CNY 6.96 | 6.63M |
| 2026-07-28 | CNY 7.08 | -3.15% | CNY 7.14 | CNY 7.20 | CNY 7.07 | 6.46M |
| 2026-07-27 | CNY 7.31 | +1.11% | CNY 7.24 | CNY 7.35 | CNY 7.16 | 9.97M |
| 2026-07-24 | CNY 7.23 | +2.26% | CNY 7.00 | CNY 7.31 | CNY 7.00 | 10.13M |
| 2026-07-23 | CNY 7.07 | +2.46% | CNY 6.89 | CNY 7.08 | CNY 6.86 | 4.98M |
| 2026-07-22 | CNY 6.90 | -1.85% | CNY 7.03 | CNY 7.06 | CNY 6.88 | 4.21M |
| 2026-07-21 | CNY 7.03 | +0.86% | CNY 7.00 | CNY 7.06 | CNY 6.69 | 6.46M |
| 2026-07-20 | CNY 6.97 | +1.01% | CNY 6.87 | CNY 7.10 | CNY 6.83 | 5.58M |
| 2026-07-17 | CNY 6.90 | -2.27% | CNY 7.05 | CNY 7.12 | CNY 6.79 | 6.24M |
| 2026-07-16 | CNY 7.06 | +0.57% | CNY 6.99 | CNY 7.12 | CNY 6.92 | 4.40M |
| 2026-07-15 | CNY 7.02 | +0.14% | CNY 6.96 | CNY 7.06 | CNY 6.92 | 3.53M |
| 2026-07-14 | CNY 7.01 | +1.89% | CNY 6.88 | CNY 7.02 | CNY 6.82 | 4.21M |
| 2026-07-13 | CNY 6.88 | -5.49% | CNY 7.25 | CNY 7.25 | CNY 6.85 | 8.08M |
| 2026-07-10 | CNY 7.28 | +0.14% | CNY 7.30 | CNY 7.42 | CNY 7.20 | 5.95M |
| 2026-07-09 | CNY 7.27 | +1.25% | CNY 7.20 | CNY 7.28 | CNY 7.02 | 7.26M |
| 2026-07-08 | CNY 7.18 | -5.03% | CNY 7.57 | CNY 7.59 | CNY 7.16 | 9.08M |
| 2026-07-07 | CNY 7.56 | -4.91% | CNY 7.95 | CNY 7.95 | CNY 7.56 | 10.60M |
| 2026-07-06 | CNY 7.95 | -4.33% | CNY 8.25 | CNY 8.30 | CNY 7.92 | 9.56M |
| 2026-07-03 | CNY 8.31 | -0.84% | CNY 8.38 | CNY 8.46 | CNY 8.28 | 8.96M |
| 2026-07-02 | CNY 8.38 | +0.48% | CNY 8.17 | CNY 8.57 | CNY 8.15 | 13.44M |
| 2026-07-01 | CNY 8.34 | -1.30% | CNY 8.37 | CNY 8.55 | CNY 8.33 | 11.75M |
| 2026-06-30 | CNY 8.45 | +2.92% | CNY 8.20 | CNY 8.49 | CNY 8.00 | 13.33M |
| 2026-06-29 | CNY 8.21 | +3.79% | CNY 7.89 | CNY 8.21 | CNY 7.85 | 8.72M |
| 2026-06-26 | CNY 7.91 | -4.70% | CNY 8.18 | CNY 8.22 | CNY 7.91 | 9.58M |
| 2026-06-25 | CNY 8.30 | +1.22% | CNY 8.17 | CNY 8.39 | CNY 8.12 | 13.77M |
| 2026-06-24 | CNY 8.20 | +1.74% | CNY 8.03 | CNY 8.21 | CNY 7.76 | 11.86M |
| 2026-06-23 | CNY 8.06 | +2.41% | CNY 7.83 | CNY 8.15 | CNY 7.83 | 9.08M |
| 2026-06-22 | CNY 7.87 | -0.63% | CNY 7.89 | CNY 7.99 | CNY 7.73 | 8.62M |
| 2026-06-18 | CNY 7.92 | -1.00% | CNY 7.91 | CNY 7.98 | CNY 7.75 | 9.08M |
| 2026-06-17 | CNY 8.00 | -3.26% | CNY 8.25 | CNY 8.25 | CNY 8.00 | 9.64M |
| 2026-06-16 | CNY 8.27 | -1.19% | CNY 8.33 | CNY 8.35 | CNY 8.22 | 9.07M |
| 2026-06-15 | CNY 8.37 | +1.45% | CNY 8.21 | CNY 8.43 | CNY 8.16 | 12.53M |
| 2026-06-12 | CNY 8.25 | -0.96% | CNY 8.34 | CNY 8.50 | CNY 8.09 | 16.78M |
| 2026-06-11 | CNY 8.33 | +6.11% | CNY 7.74 | CNY 8.60 | CNY 7.73 | 21.71M |
| 2026-06-10 | CNY 7.85 | +0.90% | CNY 7.68 | CNY 7.86 | CNY 7.60 | 8.73M |
| 2026-06-09 | CNY 7.78 | +3.05% | CNY 7.59 | CNY 7.79 | CNY 7.56 | 7.20M |
| 2026-06-08 | CNY 7.55 | -4.07% | CNY 7.68 | CNY 7.83 | CNY 7.50 | 8.43M |
| 2026-06-05 | CNY 7.87 | +1.16% | CNY 7.78 | CNY 7.94 | CNY 7.63 | 9.29M |
| 2026-06-04 | CNY 7.78 | +1.30% | CNY 7.69 | CNY 7.78 | CNY 7.58 | 6.78M |
| 2026-06-03 | CNY 7.68 | -0.13% | CNY 7.69 | CNY 7.76 | CNY 7.60 | 7.05M |
| 2026-06-02 | CNY 7.69 | -1.41% | CNY 7.79 | CNY 7.81 | CNY 7.55 | 7.54M |
| 2026-06-01 | CNY 7.80 | +1.56% | CNY 7.68 | CNY 7.87 | CNY 7.55 | 9.73M |
| 2026-05-29 | CNY 7.68 | -6.23% | CNY 8.18 | CNY 8.18 | CNY 7.64 | 14.71M |
| 2026-05-28 | CNY 8.19 | +1.74% | CNY 8.05 | CNY 8.24 | CNY 8.04 | 9.58M |
| 2026-05-27 | CNY 8.05 | -3.01% | CNY 8.31 | CNY 8.38 | CNY 8.03 | 12.23M |
| 2026-05-26 | CNY 8.30 | -3.82% | CNY 8.54 | CNY 8.55 | CNY 8.16 | 17.81M |