Shenzhen - Delayed Quote CNY

Shenzhen SDG Service Co.,Ltd. (300917.SZ)

44.90

-0.23

(-0.51%)

At close: April 30 at 3:04:25 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	45.35	46.30	44.90	44.90	44.90	6,928,003
Apr 29, 2025	45.39	45.48	44.40	45.13	45.13	7,173,434
Apr 28, 2025	48.80	49.00	44.91	44.91	44.91	17,133,482
Apr 25, 2025	51.50	57.50	50.52	50.97	50.97	24,770,922
Apr 24, 2025	50.51	53.84	49.75	52.56	52.56	18,518,962
Apr 23, 2025	52.37	53.20	50.53	50.53	50.53	14,983,287
Apr 22, 2025	50.15	54.00	49.65	53.02	53.02	19,037,748
Apr 21, 2025	49.40	51.17	48.60	50.32	50.32	14,488,184
Apr 18, 2025	48.96	53.00	47.53	51.69	51.69	19,953,150
Apr 17, 2025	46.04	51.82	45.80	48.80	48.80	17,878,712
Apr 16, 2025	45.95	46.99	45.21	46.50	46.50	7,950,480
Apr 15, 2025	46.43	46.43	45.13	45.89	45.89	4,788,830
Apr 14, 2025	46.36	47.19	45.90	46.46	46.46	6,841,730
Apr 11, 2025	47.90	47.90	45.97	46.67	46.67	11,526,070
Apr 10, 2025	45.08	49.94	45.08	48.61	48.61	16,963,900
Apr 9, 2025	40.86	47.16	40.35	45.85	45.85	13,816,100
Apr 8, 2025	39.10	41.98	39.10	41.01	41.01	8,617,309
Apr 7, 2025	42.00	43.60	37.00	38.61	38.61	8,794,902
Apr 3, 2025	43.64	47.26	43.64	45.58	45.58	8,912,903
Apr 2, 2025	44.00	44.49	43.40	43.99	43.99	2,526,454
Apr 1, 2025	44.30	44.95	43.70	43.83	43.83	3,800,441
Mar 31, 2025	45.06	46.28	43.80	44.25	44.25	4,991,011
Mar 28, 2025	45.38	45.91	44.70	45.68	45.68	4,150,474
Mar 27, 2025	45.00	46.97	44.40	45.45	45.45	4,669,028
Mar 26, 2025	45.09	46.10	45.05	45.32	45.32	3,213,844
Mar 25, 2025	45.50	45.75	44.50	45.09	45.09	3,210,400
Mar 24, 2025	46.31	46.60	43.99	45.29	45.29	4,463,556
Mar 21, 2025	47.00	47.80	46.32	46.59	46.59	3,682,264
Mar 20, 2025	47.60	48.78	47.50	47.58	47.58	3,843,774
Mar 19, 2025	48.59	48.88	47.52	47.90	47.90	4,151,704
Mar 18, 2025	48.88	50.09	48.31	48.98	48.98	6,050,937
Mar 17, 2025	48.91	50.64	48.61	49.20	49.20	7,892,260
Mar 14, 2025	46.72	49.46	46.66	48.60	48.60	8,906,089
Mar 13, 2025	48.00	48.12	46.06	46.35	46.35	5,449,800
Mar 12, 2025	48.35	49.13	48.11	48.30	48.30	4,909,045
Mar 11, 2025	47.55	48.46	47.30	48.35	48.35	5,023,200
Mar 10, 2025	50.33	50.88	48.50	48.71	48.71	6,504,218
Mar 7, 2025	52.00	52.00	49.69	50.32	50.32	10,562,799
Mar 6, 2025	51.65	53.77	50.98	53.25	53.25	11,769,722
Mar 5, 2025	52.96	53.50	50.37	51.15	51.15	9,971,288
Mar 4, 2025	53.86	54.49	52.12	53.55	53.55	10,307,800
Mar 3, 2025	52.00	55.50	52.00	54.45	54.45	14,591,694
Feb 28, 2025	52.46	56.27	51.53	53.05	53.05	15,980,908
Feb 27, 2025	53.30	54.78	52.18	52.94	52.94	12,132,983
Feb 26, 2025	51.76	54.33	51.76	53.70	53.70	12,465,527
Feb 25, 2025	51.18	53.64	51.13	51.61	51.61	9,197,314
Feb 24, 2025	50.60	52.88	50.25	52.20	52.20	11,630,508
Feb 21, 2025	50.10	51.30	48.90	50.65	50.65	8,833,553
Feb 20, 2025	49.55	51.18	48.50	50.18	50.18	6,995,650
Feb 19, 2025	48.39	49.58	48.03	49.55	49.55	6,617,856
Feb 18, 2025	51.49	51.89	47.86	47.92	47.92	9,226,192
Feb 17, 2025	51.16	52.89	50.55	51.43	51.43	9,671,840
Feb 14, 2025	51.52	52.24	50.10	51.16	51.16	10,823,211
Feb 13, 2025	50.60	55.50	50.60	52.05	52.05	20,495,311
Feb 12, 2025	48.03	53.28	47.57	53.00	53.00	12,968,674
Feb 11, 2025	49.15	49.45	47.43	47.90	47.90	5,309,600
Feb 10, 2025	47.53	49.25	47.37	48.96	48.96	7,058,000
Feb 7, 2025	46.51	49.10	46.30	47.89	47.89	9,086,900
Feb 6, 2025	45.40	46.62	45.02	46.51	46.51	5,010,822
Feb 5, 2025	44.88	45.73	44.50	45.44	45.44	4,965,600
Jan 27, 2025	46.50	47.39	44.75	44.78	44.78	5,123,445
Jan 24, 2025	46.50	47.10	46.00	46.57	46.57	6,597,800
Jan 23, 2025	46.66	49.39	46.33	47.02	47.02	11,001,032
Jan 22, 2025	47.51	48.40	46.08	46.12	46.12	11,155,068
Jan 21, 2025	47.85	53.89	47.35	50.27	50.27	15,790,292
Jan 20, 2025	46.30	48.68	46.00	47.67	47.67	8,188,100
Jan 17, 2025	46.01	49.12	45.91	47.66	47.66	11,156,145
Jan 16, 2025	47.10	47.20	46.08	46.64	46.64	4,418,200
Jan 15, 2025	46.97	47.47	45.98	46.77	46.77	4,793,900
Jan 14, 2025	44.37	46.94	44.20	46.85	46.85	5,551,322
Jan 13, 2025	43.48	44.66	42.63	44.27	44.27	3,024,000
Jan 10, 2025	45.92	46.89	43.92	43.98	43.98	3,873,490
Jan 9, 2025	45.05	46.40	44.55	45.92	45.92	3,946,800
Jan 8, 2025	45.40	45.94	43.89	45.52	45.52	4,180,700
Jan 7, 2025	44.59	45.57	44.12	45.53	45.53	3,243,714
Jan 6, 2025	44.00	45.58	43.62	44.59	44.59	4,302,000
Jan 3, 2025	47.25	47.99	45.09	45.25	45.25	6,102,400
Jan 2, 2025	48.66	50.54	46.98	47.70	47.70	6,676,190
Dec 31, 2024	50.77	51.37	48.31	48.38	48.38	5,044,700
Dec 30, 2024	51.00	51.17	50.00	50.68	50.68	3,649,721
Dec 27, 2024	51.25	52.63	50.93	51.71	51.71	4,445,590
Dec 26, 2024	51.04	52.09	50.80	51.14	51.14	3,501,595
Dec 25, 2024	52.01	53.09	50.00	51.70	51.70	4,751,100
Dec 24, 2024	51.35	52.88	51.35	52.30	52.30	3,705,200
Dec 23, 2024	54.12	54.13	51.50	51.52	51.52	4,841,190
Dec 20, 2024	53.89	54.60	53.59	54.55	54.55	4,173,020
Dec 19, 2024	53.00	54.28	52.77	53.89	53.89	3,699,100
Dec 18, 2024	53.49	54.50	52.87	53.98	53.98	3,968,010
Dec 17, 2024	54.96	55.02	53.36	53.54	53.54	4,549,227
Dec 16, 2024	56.51	56.98	54.66	55.18	55.18	6,536,199
Dec 13, 2024	59.40	59.40	56.79	56.86	56.86	10,409,063
Dec 12, 2024	59.31	61.60	58.62	60.71	60.71	9,780,363
Dec 11, 2024	57.69	61.68	57.41	60.28	60.28	11,501,887
Dec 10, 2024	64.00	64.50	59.01	59.09	59.09	18,160,071
Dec 9, 2024	59.55	60.59	57.09	57.76	57.76	8,629,720
Dec 6, 2024	60.91	62.82	60.11	60.35	60.35	11,163,845
Dec 5, 2024	60.19	61.88	59.43	61.15	61.15	8,686,330
Dec 4, 2024	62.00	63.40	60.30	60.64	60.64	11,401,167
Dec 3, 2024	60.50	64.49	60.11	63.72	63.72	16,137,954
Dec 2, 2024	58.70	62.00	58.38	61.04	61.04	11,122,644
Nov 29, 2024	56.99	61.50	56.35	59.43	59.43	11,777,305
Nov 28, 2024	58.00	59.60	57.30	57.73	57.73	11,832,535
Nov 27, 2024	54.89	56.97	53.20	56.88	56.88	7,350,730
Nov 26, 2024	55.26	57.00	55.02	55.44	55.44	6,268,000
Nov 25, 2024	55.50	56.50	54.00	55.78	55.78	7,514,565
Nov 22, 2024	59.09	61.00	56.24	56.30	56.30	9,978,695
Nov 21, 2024	59.18	60.44	58.68	59.60	59.60	8,576,701
Nov 20, 2024	58.21	59.82	57.50	59.82	59.82	9,449,090
Nov 19, 2024	57.62	61.00	55.41	59.89	59.89	12,557,521
Nov 18, 2024	60.00	61.95	57.00	57.62	57.62	11,004,222
Nov 15, 2024	62.81	63.99	58.52	59.00	59.00	13,348,766
Nov 14, 2024	71.73	71.89	65.00	65.02	65.02	13,928,127
Nov 13, 2024	68.89	71.50	66.50	68.12	68.12	12,003,313
Nov 12, 2024	68.64	73.80	68.27	70.25	70.25	16,250,660
Nov 11, 2024	68.80	71.80	66.63	69.33	69.33	15,081,550
Nov 8, 2024	79.48	79.85	70.38	70.43	70.43	22,528,811
Nov 7, 2024	66.00	78.88	65.99	77.55	77.55	27,608,008
Nov 6, 2024	62.38	72.88	61.50	68.32	68.32	24,486,867
Nov 5, 2024	59.40	64.00	59.40	62.58	62.58	18,043,441
Nov 4, 2024	65.41	65.41	53.11	59.29	59.29	17,762,843
Nov 1, 2024	62.31	68.10	61.90	66.07	66.07	23,086,616
Oct 31, 2024	59.52	69.88	59.00	62.88	62.88	23,407,968
Oct 30, 2024	59.00	63.37	58.77	61.15	61.15	14,488,593
Oct 29, 2024	62.28	65.73	60.03	60.18	60.18	17,345,637
Oct 28, 2024	59.44	66.26	59.39	64.02	64.02	21,371,066
Oct 25, 2024	62.00	65.00	60.64	60.85	60.85	18,484,971
Oct 24, 2024	58.60	62.46	58.53	60.51	60.51	15,343,375
Oct 23, 2024	59.55	62.55	58.00	60.11	60.11	14,704,988
Oct 22, 2024	61.00	64.46	59.51	61.50	61.50	18,337,705
Oct 21, 2024	59.60	62.70	58.08	60.95	60.95	18,048,594
Oct 18, 2024	57.30	65.00	55.55	61.04	61.04	24,588,632
Oct 17, 2024	68.30	68.67	60.52	61.03	61.03	28,823,347
Oct 16, 2024	60.00	68.47	58.80	68.47	68.47	29,595,535
Oct 15, 2024	54.20	60.69	54.05	57.06	57.06	17,379,310
Oct 14, 2024	59.51	61.36	57.11	57.80	57.80	20,543,347
Oct 11, 2024	53.10	59.70	52.98	56.97	56.97	18,694,267
Oct 10, 2024	56.66	59.74	52.98	54.30	54.30	18,932,854
Oct 9, 2024	60.88	67.50	58.81	58.81	58.81	24,324,650
Oct 8, 2024	70.00	73.51	53.21	73.51	73.51	34,737,969
Sep 30, 2024	61.26	61.26	56.16	61.26	61.26	21,492,662
Sep 27, 2024	45.53	51.05	43.84	51.05	51.05	31,758,750
Sep 26, 2024	33.70	42.54	33.70	42.54	42.54	30,174,457
Sep 25, 2024	34.91	39.39	34.91	35.45	35.45	24,384,809
Sep 24, 2024	36.38	37.28	34.02	35.42	35.42	23,347,466
Sep 23, 2024	33.00	34.90	32.90	34.58	34.58	14,163,456
Sep 20, 2024	32.35	34.88	32.30	34.26	34.26	19,702,536
Sep 19, 2024	33.10	36.00	32.78	33.58	33.58	21,932,946
Sep 18, 2024	30.43	34.90	30.41	33.09	33.09	19,358,862
Sep 13, 2024	30.10	31.20	30.01	30.39	30.39	11,757,517
Sep 12, 2024	30.21	30.94	29.68	29.74	29.74	7,132,601
Sep 11, 2024	30.01	30.90	29.93	30.41	30.41	7,100,742
Sep 10, 2024	30.44	30.59	29.80	30.33	30.33	5,788,008
Sep 9, 2024	29.88	30.56	29.22	30.39	30.39	6,183,600
Sep 6, 2024	30.30	31.30	30.05	30.43	30.43	10,101,510
Sep 5, 2024	31.60	32.02	30.87	30.99	30.99	13,431,140
Sep 4, 2024	30.12	31.28	29.99	30.15	30.15	8,515,526
Sep 3, 2024	29.80	31.01	29.56	30.57	30.57	11,477,451
Sep 2, 2024	30.85	30.98	29.90	29.99	29.99	14,221,564
Aug 30, 2024	28.48	33.88	28.41	31.44	31.44	20,659,934
Aug 29, 2024	28.07	28.73	27.92	28.49	28.49	5,765,500
Aug 28, 2024	27.80	28.26	27.60	27.93	27.93	4,256,622
Aug 27, 2024	29.14	29.29	27.82	28.03	28.03	6,405,900
Aug 26, 2024	28.00	29.08	28.00	29.04	29.04	7,648,981
Aug 23, 2024	29.73	29.98	28.31	28.36	28.36	12,157,807
Aug 22, 2024	32.26	32.93	30.30	30.41	30.41	12,157,106
Aug 21, 2024	31.29	32.35	30.80	31.94	31.94	9,292,430
Aug 20, 2024	31.31	31.80	30.77	31.19	31.19	7,047,750
Aug 19, 2024	31.81	32.50	31.25	31.41	31.41	10,610,300
Aug 16, 2024	33.45	34.25	32.81	32.82	32.82	15,047,961
Aug 15, 2024	33.68	35.48	32.49	34.90	34.90	18,121,569
Aug 14, 2024	34.00	34.98	33.78	34.03	34.03	10,504,630
Aug 13, 2024	34.05	35.51	33.50	34.40	34.40	12,868,995
Aug 12, 2024	34.98	36.24	34.14	34.60	34.60	18,029,859
Aug 9, 2024	32.40	38.88	32.25	36.48	36.48	27,563,948
Aug 8, 2024	32.94	36.30	32.70	33.43	33.43	24,582,027
Aug 7, 2024	32.38	32.68	31.50	31.81	31.81	10,995,810
Aug 6, 2024	31.46	32.99	31.13	32.83	32.83	15,520,745
Aug 5, 2024	31.41	32.83	30.91	30.91	30.91	10,987,257
Aug 2, 2024	31.59	33.00	31.54	31.88	31.88	12,050,953
Aug 1, 2024	32.61	33.13	31.82	32.02	32.02	11,145,948
Jul 31, 2024	31.80	33.54	30.85	32.94	32.94	18,040,450
Jul 30, 2024	31.00	33.38	30.93	32.40	32.40	17,440,148
Jul 29, 2024	30.70	31.81	30.23	31.26	31.26	8,923,847
Jul 26, 2024	29.85	31.08	29.70	30.70	30.70	9,215,400
Jul 25, 2024	29.98	31.00	29.93	29.95	29.95	7,102,900
Jul 24, 2024	31.32	31.46	29.90	29.98	29.98	9,155,413
Jul 23, 2024	32.16	32.85	31.30	31.35	31.35	9,986,541
Jul 22, 2024	31.80	32.38	31.49	32.16	32.16	8,414,738
Jul 19, 2024	32.36	32.49	31.30	31.86	31.86	11,900,107
Jul 18, 2024	33.60	34.30	31.80	32.86	32.86	13,714,627
Jul 17, 2024	32.96	35.64	32.96	33.90	33.90	17,997,819
Jul 16, 2024	32.70	33.86	32.33	33.23	33.23	11,700,558
Jul 15, 2024	32.54	33.16	32.27	32.73	32.73	11,988,335
Jul 12, 2024	32.67	36.37	32.50	33.97	33.97	21,460,226
Jul 11, 2024	32.42	33.23	31.50	32.65	32.65	11,454,749
Jul 10, 2024	31.60	32.44	30.91	31.93	31.93	7,017,143
Jul 9, 2024	31.87	32.17	30.61	32.07	32.07	8,840,400
Jul 8, 2024	32.50	32.89	31.57	31.82	31.82	6,965,446
Jul 5, 2024	33.41	33.56	32.36	32.68	32.68	8,315,775
Jul 4, 2024	35.18	35.20	33.30	33.65	33.65	13,930,800
Jul 3, 2024	35.67	37.45	34.68	35.93	35.93	16,215,137
Jul 2, 2024	37.10	38.10	35.35	35.59	35.59	17,827,148
Jul 1, 2024	34.20	38.82	34.20	37.08	37.08	23,260,275
Jun 28, 2024	34.86	36.18	34.30	34.57	34.57	15,641,312
Jun 27, 2024	36.29	37.88	35.02	35.02	35.02	18,933,871
Jun 26, 2024	35.59	36.26	34.94	35.63	35.63	11,674,100
Jun 25, 2024	34.50	37.28	34.11	35.81	35.81	16,783,787
Jun 24, 2024	36.02	36.65	34.71	34.80	34.80	9,058,982
Jun 21, 2024	36.73	37.32	36.09	36.75	36.75	8,830,343
Jun 20, 2024	37.92	38.17	35.96	36.05	36.05	12,333,895
Jun 19, 2024	37.89	38.98	37.41	38.25	38.25	12,435,395
Jun 18, 2024	37.06	38.62	37.06	37.88	37.88	12,806,294
Jun 17, 2024	38.15	38.50	37.12	37.40	37.40	16,827,144
Jun 14, 2024	37.82	41.50	37.00	39.50	39.50	23,399,246
Jun 13, 2024	39.69	40.60	37.30	38.00	38.00	18,164,595
Jun 12, 2024	37.89	38.65	37.37	38.33	38.33	10,155,923
Jun 11, 2024	38.71	38.75	36.52	37.87	37.87	15,711,352
Jun 7, 2024	37.95	40.35	37.95	39.10	39.10	20,336,326
Jun 6, 2024	37.72	38.81	36.79	37.74	37.74	13,248,730
Jun 5, 2024	40.70	40.70	38.17	38.17	38.17	20,288,062
Jun 4, 2024	39.97	43.56	39.10	42.05	42.05	26,865,441
Jun 3, 2024	39.85	40.43	39.15	39.66	39.66	10,897,056
May 31, 2024	40.27	40.93	39.00	39.95	39.95	13,686,376
May 30, 2024	41.51	43.18	39.96	40.18	40.18	20,073,541
May 29, 2024	41.80	45.77	41.80	43.43	43.43	21,917,821
May 28, 2024	46.90	47.79	41.97	42.51	42.51	23,313,667
May 27, 2024	46.55	47.00	44.90	46.77	46.77	19,398,360
May 24, 2024	0.22 Dividend
May 24, 2024	48.00	48.06	42.08	45.36	45.36	23,889,409
May 23, 2024	48.02	51.78	46.80	50.94	50.72	29,387,309
May 22, 2024	47.90	54.20	46.01	49.67	49.46	34,191,801
May 21, 2024	39.79	48.28	39.79	47.00	46.80	33,095,078
May 20, 2024	37.05	44.18	36.70	40.90	40.72	34,649,864
May 17, 2024	33.29	39.60	32.12	39.60	39.43	35,118,049
May 16, 2024	28.82	34.85	28.60	33.00	32.86	32,201,445
May 15, 2024	27.37	30.64	27.08	29.20	29.07	27,011,129
May 14, 2024	27.75	28.67	27.28	27.58	27.46	16,241,285
May 13, 2024	28.00	29.10	27.52	28.46	28.34	20,019,039
May 10, 2024	27.45	32.11	26.88	29.64	29.51	29,823,095
May 9, 2024	26.93	28.00	26.50	27.15	27.03	16,751,721
May 8, 2024	26.93	27.40	26.25	26.38	26.27	17,052,154
May 7, 2024	27.32	29.58	27.00	28.62	28.50	25,273,950
May 6, 2024	28.45	29.98	27.77	27.90	27.78	26,824,958
Apr 30, 2024	29.06	29.30	26.96	27.35	27.23	26,492,121

3300.T AMBITION DX HOLDINGS Co., Ltd.

2,069.00

-0.58%

3237.T Intrance Co.,Ltd.

89.00

+1.14%

3261.T GRANDES, Inc.

1,123.00

-0.71%

2980.T SRE Holdings Corporation

3,475.00

+0.72%

7187.T J-Lease Co.,Ltd.

1,343.00

-0.52%

3489.T FaithNetwork Co.,Ltd

1,955.00

-0.51%

4437.T gooddays holdings, Inc.

656.00

-1.50%

3494.T Mullion Co., Ltd.

335.00

-0.89%

8894.T Revolution Co., Ltd.

63.00

-1.56%

3496.T Azoom Co.,Ltd

8,230.00

+1.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Shenzhen SDG Service Co.,Ltd. (300917.SZ)

Related Tickers