Skip to main content
Shenzhen SED Industry Co., Ltd. (SHE:000032)
China flag China · Delayed Price · Currency is CNY
19.14
+0.18 (0.95%)
Mar 9, 2026, 3:04 PM CST

Shenzhen SED Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.4819.2018.4218.9618.961.61%19,873,490
Mar 5, 202618.4318.8518.1318.6618.662.98%21,709,525
Mar 4, 202618.1618.5018.0318.1218.12-1.58%18,209,130
Mar 3, 202619.7119.7318.3918.4118.41-6.60%33,773,000
Mar 2, 202620.3820.6519.6419.7119.71-4.55%27,282,977
Feb 27, 202619.5920.9819.5320.6520.654.88%36,361,090
Feb 26, 202619.8919.9319.5819.6919.69-0.91%16,554,720
Feb 25, 202619.9020.0619.7519.8719.87-0.15%13,791,570
Feb 24, 202620.8021.0019.8519.9019.90-4.33%27,385,480
Feb 13, 202620.5421.1020.5320.8020.80-0.14%20,956,710
Feb 12, 202620.8021.0720.4620.8320.832.01%22,327,190
Feb 11, 202620.5020.8520.4020.4220.42-0.63%12,342,770
Feb 10, 202620.4520.7120.2420.5520.551.08%17,551,440
Feb 9, 202619.9020.5619.8320.3320.333.83%25,195,030
Feb 6, 202619.6219.9519.3619.5819.58-1.41%16,838,550
Feb 5, 202620.1020.1619.6619.8619.86-2.46%15,839,180
Feb 4, 202620.5220.6619.8320.3620.36-1.36%24,682,310
Feb 3, 202620.1120.6819.9020.6420.644.30%25,080,920
Feb 2, 202620.6120.8419.7619.7919.79-4.90%26,547,147
Jan 30, 202621.3721.6620.5720.8120.81-2.80%32,467,020
Jan 29, 202621.2522.3820.9821.4121.41-1.02%51,905,510
Jan 28, 202622.4022.6021.5621.6321.63-1.68%32,401,700
Jan 27, 202621.7122.2721.0722.0022.001.34%33,579,560
Jan 26, 202621.7822.3021.1521.7121.71-0.41%27,433,620
Jan 23, 202621.6121.9621.3821.8021.800.23%25,575,850
Jan 22, 202620.7022.3020.7021.7521.754.97%48,167,320
Jan 21, 202620.6321.2020.5020.7220.72-0.58%20,221,050
Jan 20, 202621.4921.6520.5720.8420.84-2.53%24,811,930
Jan 19, 202621.5821.9821.2021.3821.38-1.38%26,957,030
Jan 16, 202621.7322.1220.9721.6821.68-0.69%39,359,949
Jan 15, 202622.4922.6021.6621.8321.83-6.15%49,533,458
Jan 14, 202622.4624.1822.2723.2623.265.30%77,304,650
Jan 13, 202623.0123.0122.0022.0922.09-3.20%42,936,390
Jan 12, 202621.9222.9721.5222.8222.824.82%58,314,510
Jan 9, 202621.1521.9921.0121.7721.772.88%38,658,060
Jan 8, 202621.0021.6820.9021.1621.160.95%30,930,544
Jan 7, 202620.9521.3820.7420.9620.960.05%33,658,330
Jan 6, 202620.3821.0820.3820.9520.952.10%29,467,390
Jan 5, 202619.3320.7119.3320.5220.526.05%35,705,980
Dec 31, 202519.6819.7419.2519.3519.35-0.97%14,396,150
Dec 30, 202519.5519.9519.5219.5419.54-0.96%13,846,210
Dec 29, 202519.9019.9819.6619.7319.73-1.20%15,174,027
Dec 26, 202520.3720.4519.9219.9719.97-1.92%23,852,500
Dec 25, 202520.6420.8319.8020.3620.36-1.74%44,146,875
Dec 24, 202520.3721.3820.3320.7220.726.58%69,761,130
Dec 23, 202518.9920.1618.8119.4419.442.69%26,395,670
Dec 22, 202518.5119.2118.4318.9318.932.21%18,008,440
Dec 19, 202518.4718.7918.4618.5218.520.27%8,229,959
Dec 18, 202518.3618.7218.3218.4718.47-0.38%7,579,159
Dec 17, 202518.3418.6518.1118.5418.541.15%10,140,942
Dec 16, 202518.7118.8418.1018.3318.33-2.91%12,418,440
Dec 15, 202519.2519.2518.7818.8818.88-2.73%13,102,950
Dec 12, 202518.6919.4418.5119.4119.413.85%22,128,420
Dec 11, 202519.0319.4018.6518.6918.69-1.48%10,995,060
Dec 10, 202519.1719.1718.8118.9718.97-0.94%10,501,980
Dec 9, 202519.4419.7519.1319.1519.15-1.34%13,217,100
Dec 8, 202519.5619.7619.3819.4119.41-0.77%12,329,110
Dec 5, 202519.3819.6019.0519.5619.560.88%10,182,400
Dec 4, 202519.6519.7919.1619.3919.39-1.87%13,108,200
Dec 3, 202519.9420.5619.4219.7619.76-0.70%22,463,960
Dec 2, 202520.1020.1419.8019.9019.90-1.39%9,823,965
Dec 1, 202519.9020.3919.8720.1820.180.80%12,022,520
Nov 28, 202519.5720.0719.5020.0220.022.30%15,610,920
Nov 27, 202519.9219.9719.5619.5719.57-1.76%11,311,440
Nov 26, 202520.0120.4419.9019.9219.92-0.99%20,172,508
Nov 25, 202519.4020.2019.4020.1220.123.82%27,698,510
Nov 24, 202518.9019.5818.6019.3819.383.47%16,363,570
Nov 21, 202519.0119.2318.6318.7318.73-2.19%13,059,590
Nov 20, 202519.3119.5519.1319.1519.15-0.42%9,664,614
Nov 19, 202519.7219.7719.1819.2319.23-2.68%10,797,460
Nov 18, 202519.6519.8119.5019.7619.760.30%9,465,673
Nov 17, 202519.5019.7819.4919.7019.70-0.05%8,383,610
Nov 14, 202519.9420.0019.7019.7119.71-2.18%11,754,210
Nov 13, 202519.9520.1619.8520.1520.150.35%14,152,950
Nov 12, 202520.4920.4919.8520.0820.08-2.52%21,679,990
Nov 11, 202520.9521.3020.6020.6020.60-1.86%21,712,790
Nov 10, 202520.6321.8820.6320.9920.993.60%42,637,630
Nov 7, 202520.3020.5620.0220.2620.26-0.30%13,466,470
Nov 6, 202520.4220.4920.1120.3220.32-0.49%12,603,010
Nov 5, 202520.3420.5620.0220.4220.42-1.07%14,981,160
Nov 4, 202521.0621.2920.4420.6420.64-1.99%15,007,550
Nov 3, 202520.7121.0820.5221.0621.061.64%16,669,100
Oct 31, 202520.2420.8420.1720.7220.722.37%20,479,120
Oct 30, 202520.3520.6920.0820.2420.24-1.12%15,643,200
Oct 29, 202520.5320.7520.2520.4720.47-2.06%22,316,220
Oct 28, 202520.5021.1820.4120.9020.901.31%22,507,640
Oct 27, 202520.6720.7820.2720.6320.630.24%18,853,880
Oct 24, 202520.5220.7920.4520.5820.58-0.15%19,507,070
Oct 23, 202520.9121.0020.1020.6120.611.53%23,747,390
Oct 22, 202520.5020.6020.2120.3020.30-1.55%10,165,200
Oct 21, 202520.3020.7720.2520.6220.621.63%14,716,420
Oct 20, 202520.1820.4320.0120.2920.291.65%11,461,710
Oct 17, 202520.7420.8419.8919.9619.96-3.11%14,289,360
Oct 16, 202520.6120.7020.4020.6020.60-1.01%11,267,180
Oct 15, 202520.5220.8320.1020.8120.811.31%17,514,570
Oct 14, 202521.6721.7020.3020.5420.54-4.06%24,209,020
Oct 13, 202520.8022.0520.6121.4121.41-0.83%19,973,840
Oct 10, 202522.2322.4321.5521.5921.59-3.62%19,758,460
Oct 9, 202521.9622.6521.7322.4022.401.96%19,945,790
Sep 30, 202521.8322.4521.8321.9721.970.69%18,560,900