Skip to main content
logo
Shenzhen SED Industry Co., Ltd. (SHE:000032)
China flag China · Delayed Price · Currency is CNY
20.99
+0.27 (1.30%)
Nov 3, 2025, 2:45 PM CST

Shenzhen SED Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202520.2420.8420.1720.7220.722.37%20,945,125
Oct 30, 202520.3520.6920.0820.2420.24-1.12%15,915,600
Oct 29, 202520.5320.7520.2520.4720.47-2.06%22,441,229
Oct 28, 202520.5021.1820.4120.9020.901.31%22,507,640
Oct 27, 202520.6720.7820.2720.6320.630.24%18,853,883
Oct 24, 202520.5220.7920.4520.5820.58-0.15%19,507,070
Oct 23, 202520.9121.0020.1020.6120.611.53%23,747,397
Oct 22, 202520.5020.6020.2120.3020.30-1.55%10,235,703
Oct 21, 202520.3020.7720.2520.6220.621.63%14,716,420
Oct 20, 202520.1820.4320.0120.2920.291.65%11,563,010
Oct 17, 202520.7420.8419.8919.9619.96-3.11%14,289,360
Oct 16, 202520.6120.7020.4020.6020.60-1.01%11,267,186
Oct 15, 202520.5220.8320.1020.8120.811.31%17,637,175
Oct 14, 202521.6721.7020.3020.5420.54-4.06%24,209,022
Oct 13, 202520.8022.0520.6121.4121.41-0.83%20,098,545
Oct 10, 202522.2322.4321.5521.5921.59-3.62%19,926,460
Oct 9, 202521.9622.6521.7322.4022.401.96%19,945,791
Sep 30, 202521.8322.4521.8321.9721.970.69%18,560,901
Sep 29, 202521.6921.9221.3021.8221.820.93%15,254,535
Sep 26, 202522.5022.5021.6021.6221.62-4.55%22,181,924
Sep 25, 202522.2023.2422.1922.6522.651.34%26,262,462
Sep 24, 202521.9022.3521.6222.3522.351.59%20,924,277
Sep 23, 202522.8522.9721.4822.0022.00-4.31%26,343,165
Sep 22, 202522.3423.1022.3422.9922.992.22%17,570,232
Sep 19, 202522.8522.9922.4422.4922.49-1.96%19,572,145
Sep 18, 202522.7023.7822.6922.9422.940.44%34,099,179
Sep 17, 202523.2023.2922.7122.8422.84-1.89%20,076,294
Sep 16, 202523.0723.3622.7923.2823.280.52%22,684,592
Sep 15, 202523.0023.5522.5223.1623.16-0.98%31,792,917
Sep 12, 202523.6824.4923.3823.3923.390.52%42,811,844
Sep 11, 202522.9223.3222.4223.2723.273.01%33,478,398
Sep 10, 202523.3423.5022.3122.5922.59-2.04%30,945,206
Sep 9, 202524.9724.9822.8323.0623.06-5.80%49,118,826
Sep 8, 202522.7824.4922.6824.4824.487.46%51,299,426
Sep 5, 202522.1022.7921.7822.7822.783.26%26,836,831
Sep 4, 202522.4522.7521.5022.0622.06-2.00%28,902,561
Sep 3, 202523.2023.3722.4122.5122.51-2.97%28,972,379
Sep 2, 202525.6525.6723.2023.2023.20-10.01%63,168,777
Sep 1, 202526.8027.2025.6225.7825.78-3.34%47,082,824
Aug 29, 202528.1028.2026.2526.6726.67-4.51%62,355,208
Aug 28, 202525.5028.6025.3027.9327.937.01%103,610,420
Aug 27, 202526.6227.5625.6926.1026.102.39%89,063,008
Aug 26, 202525.2026.2224.8225.4925.492.04%59,199,931
Aug 25, 202524.8225.6024.4024.9824.981.67%53,161,755
Aug 22, 202524.0824.7124.0824.5724.572.03%31,380,342
Aug 21, 202524.7524.9524.0024.0824.08-3.06%32,246,468
Aug 20, 202525.2025.2024.3824.8424.84-1.31%31,846,950
Aug 19, 202524.5725.3324.3925.1725.172.44%44,412,995
Aug 18, 202524.3824.7623.8024.5724.570.29%41,068,544
Aug 15, 202523.8624.5223.8324.5024.501.24%27,968,373