Skip to main content
Shenzhen SED Industry Co., Ltd. (SHE:000032)
China flag China · Delayed Price · Currency is CNY
19.56
+0.17 (0.88%)
At close: Dec 5, 2025

Shenzhen SED Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 202521.6921.9221.3021.8221.820.93%15,254,530
Sep 26, 202522.5022.5021.6021.6221.62-4.55%22,181,920
Sep 25, 202522.2023.2422.1922.6522.651.34%26,262,460
Sep 24, 202521.9022.3521.6222.3522.351.59%20,676,270
Sep 23, 202522.8522.9721.4822.0022.00-4.31%26,343,160
Sep 22, 202522.3423.1022.3422.9922.992.22%17,570,230
Sep 19, 202522.8522.9922.4422.4922.49-1.96%19,372,940
Sep 18, 202522.7023.7822.6922.9422.940.44%33,972,070
Sep 17, 202523.2023.2922.7122.8422.84-1.89%19,860,090
Sep 16, 202523.0723.3622.7923.2823.280.52%22,296,390
Sep 15, 202523.0023.5522.5223.1623.16-0.98%31,539,910
Sep 12, 202523.6824.4923.3823.3923.390.52%42,426,340
Sep 11, 202522.9223.3222.4223.2723.273.01%33,478,390
Sep 10, 202523.3423.5022.3122.5922.59-2.04%30,691,500
Sep 9, 202524.9724.9822.8323.0623.06-5.80%49,118,820
Sep 8, 202522.7824.4922.6824.4824.487.46%50,606,020
Sep 5, 202522.1022.7921.7822.7822.783.26%26,454,130
Sep 4, 202522.4522.7521.5022.0622.06-2.00%28,902,560
Sep 3, 202523.2023.3722.4122.5122.51-2.97%28,652,370
Sep 2, 202525.6525.6723.2023.2023.20-10.01%63,168,770
Sep 1, 202526.8027.2025.6225.7825.78-3.34%47,082,820
Aug 29, 202528.1028.2026.2526.6726.67-4.51%61,967,400
Aug 28, 202525.5028.6025.3027.9327.937.01%103,019,200
Aug 27, 202526.6227.5625.6926.1026.102.39%88,626,200
Aug 26, 202525.2026.2224.8225.4925.492.04%58,829,030
Aug 25, 202524.8225.6024.4024.9824.981.67%53,161,750
Aug 22, 202524.0824.7124.0824.5724.572.03%30,951,810
Aug 21, 202524.7524.9524.0024.0824.08-3.06%32,246,460
Aug 20, 202525.2025.2024.3824.8424.84-1.31%31,626,350
Aug 19, 202524.5725.3324.3925.1725.172.44%44,049,090
Aug 18, 202524.3824.7623.8024.5724.570.29%40,636,640
Aug 15, 202523.8624.5223.8324.5024.501.24%27,968,370
Aug 14, 202523.8924.8523.7124.2024.200.96%40,442,220
Aug 13, 202523.6824.2323.5523.9723.971.27%35,762,150
Aug 12, 202524.0024.0023.3023.6723.67-1.74%40,202,420
Aug 11, 202523.9924.4523.7324.0924.09-0.37%29,854,140
Aug 8, 202524.5024.8023.8024.1824.18-2.38%37,154,340
Aug 7, 202525.6025.9724.6324.7724.77-4.22%51,122,790
Aug 6, 202525.3126.8825.0025.8625.861.73%62,750,360
Aug 5, 202525.6026.0024.6825.4225.42-2.23%59,023,530
Aug 4, 202524.7726.3524.6026.0026.004.97%93,596,110
Aug 1, 202523.0624.7722.6024.7724.779.99%75,237,230
Jul 31, 202522.1423.2222.1122.5222.521.26%32,552,620
Jul 30, 202522.8523.0522.0522.2422.24-3.01%29,713,500
Jul 29, 202521.7923.2621.6022.9322.934.56%45,160,420
Jul 28, 202522.8023.0021.5121.9321.93-5.35%49,759,210
Jul 25, 202522.0923.7021.8323.1723.176.19%51,592,660
Jul 24, 202521.2022.0421.1721.8221.822.30%23,595,120
Jul 23, 202521.3421.6021.1121.3321.33-0.05%16,789,370
Jul 22, 202521.3921.6621.0421.3421.341.04%22,768,720
Jul 21, 202521.1021.2920.8621.1221.120.09%13,143,820
Jul 18, 202521.0221.5820.9521.1021.100.62%21,313,500
Jul 17, 202520.9821.1120.8120.9720.97-0.52%11,932,030
Jul 16, 202521.2221.5120.8821.0821.08-0.57%19,891,610
Jul 15, 202520.7021.3420.1921.2021.201.15%32,398,650
Jul 14, 202521.6221.8620.7620.9620.96-1.09%25,890,940
Jul 11, 202520.4621.6920.0821.1921.194.33%37,625,800