Skip to main content
Shenzhen SED Industry Co., Ltd. (SHE:000032)
China flag China · Delayed Price · Currency is CNY
17.89
+0.02 (0.11%)
Apr 29, 2026, 1:05 PM CST

Shenzhen SED Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.8018.1817.4817.8717.87-0.61%19,529,928
Apr 27, 202617.7618.2017.5017.9817.980.33%16,937,065
Apr 24, 202618.1918.3017.6517.9217.92-2.18%18,924,133
Apr 23, 202618.4218.6318.1818.3218.32-0.60%15,272,831
Apr 22, 202618.2518.5518.0018.4318.431.38%17,663,246
Apr 21, 202618.5918.6518.0318.1818.18-3.09%21,116,890
Apr 20, 202618.5019.0418.4918.7618.761.13%16,148,131
Apr 17, 202618.8018.9618.5118.5518.55-2.47%20,165,075
Apr 16, 202618.6119.2018.6119.0219.022.26%24,363,596
Apr 15, 202618.5919.2218.4018.6018.60-0.37%27,834,791
Apr 14, 202618.2919.1318.2818.6718.673.26%34,592,476
Apr 13, 202617.6918.3017.6618.0818.081.06%14,508,189
Apr 10, 202617.8618.3217.7517.8917.891.19%21,449,070
Apr 9, 202618.1018.2117.5517.6817.68-3.39%20,287,737
Apr 8, 202617.4518.3717.3218.3018.308.73%37,727,604
Apr 7, 202617.1817.2516.6616.8316.83-1.81%18,439,370
Apr 3, 202617.5917.6217.0117.1417.14-2.06%15,920,970
Apr 2, 202618.1118.1817.4017.5017.50-4.37%24,452,670
Apr 1, 202618.4318.5618.0018.3018.301.33%23,894,287
Mar 31, 202618.8319.1318.0418.0618.06-5.30%32,135,520
Mar 30, 202618.4019.6517.8819.0719.071.65%42,446,880
Mar 27, 202618.2718.8518.1618.7618.761.79%23,189,554
Mar 26, 202618.3719.1518.3318.4318.430.05%36,599,570
Mar 25, 202618.1718.9518.1718.4218.421.49%29,032,870
Mar 24, 202617.4218.4116.9418.1518.155.65%41,588,900
Mar 23, 202617.8018.4017.0517.1817.18-5.24%35,215,650
Mar 20, 202619.3319.4518.0918.1318.13-4.38%47,645,050
Mar 19, 202617.7019.9017.6618.9618.964.81%80,875,777
Mar 18, 202617.5618.3617.4118.0918.092.96%24,255,510
Mar 17, 202617.7018.0817.4517.5717.57-0.28%15,143,770
Mar 16, 202617.7117.7217.2617.6217.62-0.68%13,603,210
Mar 13, 202618.4618.4617.7017.7417.74-4.57%27,229,280
Mar 12, 202618.8019.0418.3818.5918.59-1.22%17,548,180
Mar 11, 202619.2019.3918.8018.8218.82-1.98%22,606,930
Mar 10, 202619.5120.2918.9719.2019.200.31%31,368,951
Mar 9, 202618.7119.2718.1719.1419.140.95%24,171,220
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