Shenzhen SDG Service Co., Ltd. Class A 300917
SZSE · China · Finance
CNY 34.55-1.63 (-4.51%)
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 34.55 | -4.51% | CNY 33.45 | CNY 37.47 | CNY 30.06 | 34.79M |
| 2026-09-29 | CNY 36.18 | +13.49% | CNY 33.30 | CNY 36.62 | CNY 32.10 | 30.25M |
| 2026-09-28 | CNY 31.88 | +1.37% | CNY 31.18 | CNY 32.46 | CNY 30.66 | 14.51M |
| 2026-09-24 | CNY 31.45 | -3.53% | CNY 31.57 | CNY 34.90 | CNY 31.28 | 20.19M |
| 2026-09-23 | CNY 32.60 | +3.72% | CNY 31.43 | CNY 35.20 | CNY 31.32 | 24.90M |
| 2026-09-22 | CNY 31.43 | +0.03% | CNY 30.80 | CNY 31.81 | CNY 30.50 | 16.92M |
| 2026-09-21 | CNY 31.42 | +6.22% | CNY 29.50 | CNY 31.99 | CNY 28.70 | 20.58M |
| 2026-09-18 | CNY 29.58 | +4.27% | CNY 28.14 | CNY 30.10 | CNY 27.78 | 14.23M |
| 2026-09-17 | CNY 28.37 | +5.35% | CNY 26.71 | CNY 28.55 | CNY 26.71 | 9.80M |
| 2026-09-16 | CNY 26.93 | +3.22% | CNY 26.10 | CNY 26.97 | CNY 25.78 | 4.95M |
| 2026-09-15 | CNY 26.09 | -1.77% | CNY 26.67 | CNY 26.77 | CNY 26.08 | 3.82M |
| 2026-09-14 | CNY 26.56 | -0.86% | CNY 26.50 | CNY 26.98 | CNY 26.30 | 4.27M |
| 2026-09-11 | CNY 26.79 | -3.56% | CNY 27.53 | CNY 27.76 | CNY 26.42 | 6.22M |
| 2026-09-10 | CNY 27.78 | -2.80% | CNY 28.48 | CNY 28.50 | CNY 27.60 | 6.96M |
| 2026-09-09 | CNY 28.58 | -4.48% | CNY 29.11 | CNY 29.53 | CNY 28.14 | 12.03M |
| 2026-09-08 | CNY 29.92 | +4.73% | CNY 28.96 | CNY 30.29 | CNY 28.68 | 16.73M |
| 2026-09-07 | CNY 28.57 | -1.35% | CNY 28.51 | CNY 29.19 | CNY 28.01 | 12.05M |
| 2026-09-04 | CNY 28.96 | +3.28% | CNY 28.20 | CNY 30.27 | CNY 28.11 | 20.61M |
| 2026-09-03 | CNY 28.04 | -2.44% | CNY 28.54 | CNY 29.71 | CNY 27.53 | 17.99M |
| 2026-09-02 | CNY 28.74 | -6.69% | CNY 29.48 | CNY 29.53 | CNY 27.55 | 22.47M |
| 2026-09-01 | CNY 30.80 | -1.31% | CNY 29.49 | CNY 31.60 | CNY 29.03 | 26.83M |
| 2026-08-31 | CNY 31.21 | +6.34% | CNY 35.22 | CNY 35.22 | CNY 30.78 | 33.37M |
| 2026-08-28 | CNY 29.35 | +6.23% | CNY 27.67 | CNY 29.93 | CNY 27.50 | 13.74M |
| 2026-08-27 | CNY 27.63 | +2.26% | CNY 26.83 | CNY 27.76 | CNY 26.76 | 5.72M |
| 2026-08-26 | CNY 27.02 | -0.52% | CNY 27.00 | CNY 27.53 | CNY 26.80 | 5.88M |
| 2026-08-25 | CNY 27.16 | +5.39% | CNY 25.65 | CNY 27.25 | CNY 25.53 | 9.04M |
| 2026-08-24 | CNY 25.77 | -2.64% | CNY 26.50 | CNY 26.75 | CNY 25.60 | 6.10M |
| 2026-08-21 | CNY 26.47 | -1.60% | CNY 26.90 | CNY 26.97 | CNY 25.51 | 10.82M |
| 2026-08-20 | CNY 26.90 | +1.05% | CNY 26.00 | CNY 28.18 | CNY 25.00 | 18.18M |
| 2026-08-19 | CNY 26.62 | +0.99% | CNY 27.94 | CNY 28.98 | CNY 26.01 | 19.94M |
| 2026-08-18 | CNY 26.36 | -0.60% | CNY 26.63 | CNY 26.72 | CNY 26.12 | 3.55M |
| 2026-08-17 | CNY 26.52 | +0.65% | CNY 26.20 | CNY 26.52 | CNY 25.82 | 4.00M |
| 2026-08-14 | CNY 26.35 | -2.48% | CNY 27.04 | CNY 27.11 | CNY 26.12 | 6.26M |
| 2026-08-13 | CNY 27.02 | -4.29% | CNY 27.94 | CNY 28.10 | CNY 27.02 | 11.42M |
| 2026-08-12 | CNY 28.23 | +6.89% | CNY 26.25 | CNY 29.68 | CNY 26.23 | 14.99M |
| 2026-08-11 | CNY 26.41 | -1.57% | CNY 26.62 | CNY 26.88 | CNY 26.33 | 4.97M |
| 2026-08-10 | CNY 26.83 | +2.80% | CNY 26.75 | CNY 27.30 | CNY 26.24 | 8.38M |
| 2026-08-07 | CNY 26.10 | -1.88% | CNY 26.40 | CNY 26.49 | CNY 25.48 | 6.07M |
| 2026-08-06 | CNY 26.60 | +0.26% | CNY 26.30 | CNY 26.70 | CNY 25.98 | 6.37M |
| 2026-08-05 | CNY 26.53 | +1.38% | CNY 26.06 | CNY 26.61 | CNY 25.92 | 5.10M |
| 2026-08-04 | CNY 26.17 | -0.42% | CNY 26.15 | CNY 26.38 | CNY 25.86 | 4.96M |
| 2026-08-03 | CNY 26.28 | +2.06% | CNY 25.65 | CNY 26.32 | CNY 25.46 | 5.40M |
| 2026-07-31 | CNY 25.75 | +0.12% | CNY 24.72 | CNY 25.94 | CNY 24.72 | 7.04M |
| 2026-07-30 | CNY 25.72 | +0.70% | CNY 25.25 | CNY 26.38 | CNY 25.05 | 9.45M |
| 2026-07-29 | CNY 25.54 | +2.69% | CNY 24.80 | CNY 25.96 | CNY 24.80 | 9.13M |
| 2026-07-28 | CNY 24.87 | +0.93% | CNY 24.33 | CNY 25.15 | CNY 24.33 | 5.33M |
| 2026-07-27 | CNY 24.64 | +4.32% | CNY 23.56 | CNY 25.19 | CNY 23.42 | 7.46M |
| 2026-07-24 | CNY 23.62 | -2.68% | CNY 23.82 | CNY 24.60 | CNY 23.61 | 4.69M |
| 2026-07-23 | CNY 24.27 | +1.72% | CNY 23.44 | CNY 24.29 | CNY 23.21 | 7.06M |
| 2026-07-22 | CNY 23.86 | +1.53% | CNY 23.31 | CNY 24.70 | CNY 23.08 | 8.22M |
| 2026-07-21 | CNY 23.50 | -1.01% | CNY 23.50 | CNY 23.77 | CNY 22.85 | 6.12M |
| 2026-07-20 | CNY 23.74 | +0.38% | CNY 23.70 | CNY 24.70 | CNY 23.31 | 7.47M |
| 2026-07-17 | CNY 23.65 | -4.21% | CNY 24.50 | CNY 25.20 | CNY 23.45 | 6.45M |
| 2026-07-16 | CNY 24.69 | +3.87% | CNY 23.56 | CNY 25.45 | CNY 23.44 | 8.00M |
| 2026-07-15 | CNY 23.77 | +3.80% | CNY 22.82 | CNY 24.12 | CNY 22.73 | 6.16M |
| 2026-07-14 | CNY 22.90 | +1.91% | CNY 22.55 | CNY 22.90 | CNY 22.14 | 4.08M |
| 2026-07-13 | CNY 22.47 | -5.31% | CNY 23.56 | CNY 23.66 | CNY 22.36 | 5.19M |
| 2026-07-10 | CNY 23.73 | +4.08% | CNY 22.80 | CNY 24.39 | CNY 22.53 | 7.29M |
| 2026-07-09 | CNY 22.80 | -1.26% | CNY 22.95 | CNY 23.25 | CNY 22.33 | 4.85M |
| 2026-07-08 | CNY 23.09 | -0.60% | CNY 23.28 | CNY 23.41 | CNY 22.76 | 3.46M |
| 2026-07-07 | CNY 23.23 | -4.52% | CNY 24.33 | CNY 24.45 | CNY 23.14 | 4.02M |
| 2026-07-06 | CNY 24.33 | -1.78% | CNY 24.57 | CNY 25.05 | CNY 24.21 | 3.94M |
| 2026-07-03 | CNY 24.77 | +0.61% | CNY 24.80 | CNY 25.28 | CNY 24.45 | 4.63M |
| 2026-07-02 | CNY 24.62 | -2.38% | CNY 25.30 | CNY 25.60 | CNY 24.58 | 5.00M |
| 2026-07-01 | CNY 25.22 | +3.45% | CNY 24.33 | CNY 25.85 | CNY 24.19 | 6.29M |
| 2026-06-30 | CNY 24.38 | +0.04% | CNY 24.21 | CNY 24.49 | CNY 23.92 | 4.39M |
| 2026-06-29 | CNY 24.37 | +0.41% | CNY 24.14 | CNY 24.64 | CNY 23.57 | 5.79M |
| 2026-06-26 | CNY 24.27 | -3.54% | CNY 25.12 | CNY 25.98 | CNY 24.27 | 7.78M |
| 2026-06-25 | CNY 25.16 | -0.55% | CNY 25.07 | CNY 25.86 | CNY 24.72 | 5.28M |
| 2026-06-24 | CNY 25.30 | -4.42% | CNY 26.39 | CNY 26.45 | CNY 25.10 | 5.80M |
| 2026-06-23 | CNY 26.47 | +1.26% | CNY 25.77 | CNY 27.42 | CNY 25.77 | 7.53M |
| 2026-06-22 | CNY 26.14 | +2.39% | CNY 25.19 | CNY 26.14 | CNY 24.57 | 6.18M |
| 2026-06-18 | CNY 25.53 | -0.27% | CNY 25.50 | CNY 25.85 | CNY 25.02 | 4.89M |
| 2026-06-17 | CNY 25.60 | -1.88% | CNY 25.90 | CNY 26.38 | CNY 25.50 | 5.23M |
| 2026-06-16 | CNY 26.09 | -1.47% | CNY 26.30 | CNY 26.49 | CNY 25.72 | 4.40M |
| 2026-06-15 | CNY 26.48 | +1.30% | CNY 26.30 | CNY 26.99 | CNY 26.16 | 5.03M |
| 2026-06-12 | CNY 26.14 | +0.11% | CNY 26.44 | CNY 26.95 | CNY 25.84 | 5.37M |
| 2026-06-11 | CNY 26.11 | -2.86% | CNY 26.62 | CNY 26.79 | CNY 25.47 | 4.38M |
| 2026-06-10 | CNY 26.88 | -0.19% | CNY 26.65 | CNY 26.98 | CNY 26.29 | 4.74M |
| 2026-06-09 | CNY 26.93 | -1.17% | CNY 27.20 | CNY 27.39 | CNY 26.48 | 5.51M |
| 2026-06-08 | CNY 27.25 | -4.02% | CNY 28.17 | CNY 28.79 | CNY 26.90 | 7.34M |
| 2026-06-05 | CNY 28.39 | +0.92% | CNY 28.33 | CNY 29.50 | CNY 28.10 | 9.52M |
| 2026-06-04 | CNY 28.13 | -2.33% | CNY 28.52 | CNY 29.30 | CNY 27.84 | 7.26M |
| 2026-06-03 | CNY 28.80 | -3.87% | CNY 29.59 | CNY 29.71 | CNY 28.50 | 10.42M |
| 2026-06-02 | CNY 29.96 | -3.04% | CNY 30.43 | CNY 31.49 | CNY 29.52 | 9.74M |
| 2026-06-01 | CNY 30.90 | -2.80% | CNY 31.60 | CNY 31.66 | CNY 30.28 | 15.57M |
| 2026-05-29 | CNY 31.79 | +8.68% | CNY 29.96 | CNY 35.10 | CNY 29.80 | 21.69M |
| 2026-05-28 | CNY 29.25 | +0.24% | CNY 29.15 | CNY 29.60 | CNY 28.63 | 3.62M |
| 2026-05-27 | CNY 29.18 | -2.80% | CNY 29.89 | CNY 30.15 | CNY 28.82 | 4.49M |
| 2026-05-26 | CNY 30.02 | -0.73% | CNY 30.00 | CNY 30.65 | CNY 29.54 | 4.28M |