Skip to main content
Shenzhen SEG Co.,Ltd (SHE:000058)
China flag China · Delayed Price · Currency is CNY
8.13
+0.09 (1.12%)
Apr 29, 2026, 3:04 PM CST

Shenzhen SEG Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.078.087.998.07-0.37%1,338,501
Apr 28, 20268.078.177.988.048.04-0.37%5,887,900
Apr 27, 20267.998.097.898.078.070.75%6,196,957
Apr 24, 20268.078.077.938.018.01-0.74%6,434,300
Apr 23, 20268.108.187.958.078.07-0.62%9,057,670
Apr 22, 20267.958.227.898.128.122.14%13,489,700
Apr 21, 20268.018.057.907.957.95-0.75%5,011,001
Apr 20, 20268.048.087.968.018.01-0.37%5,696,140
Apr 17, 20268.068.077.988.048.04-0.37%4,789,637
Apr 16, 20267.998.097.948.078.071.13%4,949,801
Apr 15, 20268.168.167.987.987.98-1.24%4,316,300
Apr 14, 20268.098.127.998.088.080.37%5,432,200
Apr 13, 20268.028.088.008.058.05-0.12%3,266,300
Apr 10, 20268.068.168.028.068.060.88%4,979,141
Apr 9, 20268.118.197.987.997.99-2.20%6,142,000
Apr 8, 20267.998.247.978.178.173.94%8,734,340
Apr 7, 20267.727.887.727.867.862.08%4,042,007
Apr 3, 20267.958.007.697.707.70-3.14%5,896,500
Apr 2, 20268.088.127.887.957.95-1.85%5,219,300
Apr 1, 20268.108.178.048.108.101.63%6,606,583
Mar 31, 20268.088.197.957.977.97-1.12%6,023,023
Mar 30, 20268.008.117.848.068.06-1.10%9,028,742
Mar 27, 20268.058.177.978.158.150.12%10,141,338
Mar 26, 20268.288.368.098.148.14-1.93%6,315,157
Mar 25, 20268.138.348.108.308.302.09%8,076,279
Mar 24, 20267.928.137.898.138.134.10%9,681,803
Mar 23, 20268.158.167.747.817.81-5.45%10,512,000
Mar 20, 20268.458.508.268.268.26-1.78%6,553,000
Mar 19, 20268.568.608.408.418.41-2.32%6,181,100
Mar 18, 20268.508.648.508.618.611.06%5,446,200
Mar 17, 20268.638.678.508.528.52-1.16%5,493,601
Mar 16, 20268.478.628.478.628.621.53%7,100,621
Mar 13, 20268.568.608.458.498.49-0.35%5,782,900
Mar 12, 20268.608.648.508.528.52-1.05%4,804,964
Mar 11, 20268.618.658.558.618.610.12%6,399,769
Mar 10, 20268.638.698.548.608.600.47%7,940,381
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