Skip to main content
Shenzhen SEG Co.,Ltd (SHE:000058)
China flag China · Delayed Price · Currency is CNY
8.62
+0.06 (0.70%)
Mar 10, 2026, 9:55 AM CST

Shenzhen SEG Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.508.578.408.568.56-0.70%7,594,082
Mar 6, 20268.418.648.418.628.621.89%6,931,302
Mar 5, 20268.478.548.428.468.460.71%6,645,470
Mar 4, 20268.358.478.288.408.40-0.24%8,478,060
Mar 3, 20268.688.748.418.428.42-2.88%10,454,960
Mar 2, 20269.009.018.648.678.67-4.62%16,967,150
Feb 27, 20269.059.109.019.099.090.11%7,416,446
Feb 26, 20269.269.299.069.089.08-2.05%12,929,050
Feb 25, 20269.109.569.089.279.271.87%17,026,490
Feb 24, 20269.149.159.049.109.100.44%6,656,504
Feb 13, 20269.099.219.059.069.06-0.33%8,999,272
Feb 12, 20269.289.309.069.099.09-1.94%9,776,211
Feb 11, 20269.259.339.229.279.270.22%8,255,300
Feb 10, 20269.239.289.199.259.250.22%7,302,202
Feb 9, 20269.189.299.139.239.231.76%11,376,154
Feb 6, 20269.099.159.019.079.07-0.98%10,482,800
Feb 5, 20269.199.339.119.169.16-1.29%11,682,319
Feb 4, 20269.099.349.029.289.281.64%19,576,710
Feb 3, 20268.959.358.959.139.132.47%14,953,840
Feb 2, 20268.979.178.908.918.91-1.22%11,455,540
Jan 30, 20269.169.238.969.029.02-1.53%14,062,610
Jan 29, 20269.369.409.119.169.16-3.38%18,662,790
Jan 28, 20269.599.699.449.489.48-1.86%11,289,469
Jan 27, 20269.679.789.439.669.66-0.62%15,690,700
Jan 26, 202610.0510.219.629.729.72-1.52%22,488,160
Jan 23, 20269.719.929.709.879.871.33%17,507,490
Jan 22, 20269.659.759.569.749.740.62%14,447,000
Jan 21, 20269.479.769.409.689.681.89%17,598,264
Jan 20, 20269.589.609.429.509.50-0.84%11,606,200
Jan 19, 20269.389.649.339.589.582.13%13,948,620
Jan 16, 20269.429.589.319.389.380.11%13,071,192
Jan 15, 20269.519.529.309.379.37-1.47%14,141,701
Jan 14, 20269.589.779.359.519.51-0.73%20,873,440
Jan 13, 20269.899.899.549.589.58-3.23%17,335,150
Jan 12, 20269.709.929.669.909.901.96%22,188,480
Jan 9, 20269.569.749.539.719.711.57%18,837,430
Jan 8, 20269.339.569.319.569.562.36%17,079,800
Jan 7, 20269.499.539.329.349.34-1.68%12,614,230
Jan 6, 20269.439.569.419.509.500.74%17,063,004
Jan 5, 20269.409.459.319.439.430.32%12,016,420
Dec 31, 20259.359.449.219.409.400.64%11,974,025
Dec 30, 20259.379.449.319.349.34-1.06%10,152,510
Dec 29, 20259.349.559.349.449.440.32%14,101,530
Dec 26, 20259.509.529.249.419.410.64%19,755,160
Dec 25, 20259.119.379.089.359.351.74%18,862,060
Dec 24, 20258.919.268.889.199.192.91%18,707,180
Dec 23, 20259.099.148.908.938.93-1.98%13,251,830
Dec 22, 20259.159.309.099.119.11-0.65%12,703,050
Dec 19, 20258.829.188.799.179.173.97%18,615,233
Dec 18, 20258.879.088.818.828.82-1.45%15,740,195
Dec 17, 20259.179.298.858.958.95-3.87%27,379,960
Dec 16, 20259.459.999.259.319.311.64%40,510,190
Dec 15, 20259.039.448.989.169.161.44%16,450,490
Dec 12, 20259.069.119.039.039.03-0.22%6,720,100
Dec 11, 20259.419.419.049.059.05-3.83%13,565,400
Dec 10, 20259.299.479.279.419.411.18%11,981,442
Dec 9, 20259.519.559.259.309.30-1.17%15,589,220
Dec 8, 20259.319.429.309.419.411.07%8,654,356
Dec 5, 20259.219.329.149.319.311.09%7,439,000
Dec 4, 20259.249.309.149.219.21-1.07%6,542,600
Dec 3, 20259.339.429.289.319.31-0.85%7,393,062
Dec 2, 20259.449.469.339.399.39-0.95%6,590,012
Dec 1, 20259.479.509.429.489.480.21%9,109,447
Nov 28, 20259.359.469.289.469.461.18%9,229,171
Nov 27, 20259.379.449.299.359.35-0.85%9,897,198
Nov 26, 20259.349.529.329.439.430.86%15,584,700
Nov 25, 20259.199.409.159.359.351.63%9,597,541
Nov 24, 20259.069.249.019.209.202.34%9,660,957
Nov 21, 20259.259.328.998.998.99-3.33%13,011,190
Nov 20, 20259.299.399.259.309.300.65%7,694,851
Nov 19, 20259.489.569.229.249.24-2.94%12,067,170
Nov 18, 20259.549.579.399.529.52-0.21%10,926,770
Nov 17, 20259.389.589.389.549.541.06%11,648,270
Nov 14, 20259.359.499.359.449.440.53%9,959,900
Nov 13, 20259.399.419.309.399.39-0.21%10,656,620
Nov 12, 20259.529.599.419.419.41-1.26%12,026,370
Nov 11, 20259.619.709.529.539.53-1.35%15,537,640
Nov 10, 20259.599.669.439.669.660.52%19,905,630
Nov 7, 20259.899.899.619.619.61-1.84%16,216,100
Nov 6, 20259.819.939.769.799.79-0.31%14,025,820
Nov 5, 20259.639.839.609.829.820.82%16,761,950
Nov 4, 20259.899.899.669.749.74-2.11%17,987,490
Nov 3, 20259.889.999.699.959.950.51%19,773,090
Oct 31, 20259.7610.039.769.909.901.33%27,577,360
Oct 30, 20259.9210.169.769.779.77-0.81%31,947,210
Oct 29, 20259.709.989.629.859.850.72%36,176,830
Oct 28, 202510.3010.319.749.789.78-5.05%56,941,470
Oct 27, 202510.1010.4810.0810.3010.30-4.45%74,500,260
Oct 24, 202512.3012.3010.4310.7810.78-3.58%130,505,500
Oct 23, 202511.1811.1811.1811.1811.1810.04%4,715,659
Oct 22, 202510.1310.2110.0510.1610.16-0.20%11,557,900
Oct 21, 202510.1510.2610.1010.1810.180.30%15,541,650
Oct 20, 202510.3610.4010.0410.1510.15-1.65%17,885,240
Oct 17, 202510.5010.7610.3010.3210.32-1.53%18,005,570
Oct 16, 202510.8710.8810.4410.4810.48-3.85%24,470,530
Oct 15, 202511.0211.1110.7710.9010.90-1.36%27,314,740
Oct 14, 202511.4411.5011.0011.0511.05-2.13%47,212,610
Oct 13, 202510.5911.7010.3711.2911.294.34%83,866,510
Oct 10, 20259.8410.829.7810.8210.829.96%37,191,380
Oct 9, 20259.789.869.419.849.840.31%17,757,340