Shenzhen SED Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	19.33	19.45	18.09	18.13	18.13	-4.38%	47,645,050
Mar 19, 2026	17.70	19.90	17.66	18.96	18.96	4.81%	80,875,777
Mar 18, 2026	17.56	18.36	17.41	18.09	18.09	2.96%	24,255,510
Mar 17, 2026	17.70	18.08	17.45	17.57	17.57	-0.28%	15,143,770
Mar 16, 2026	17.71	17.72	17.26	17.62	17.62	-0.68%	13,603,210
Mar 13, 2026	18.46	18.46	17.70	17.74	17.74	-4.57%	27,229,280
Mar 12, 2026	18.80	19.04	18.38	18.59	18.59	-1.22%	17,548,180
Mar 11, 2026	19.20	19.39	18.80	18.82	18.82	-1.98%	22,606,930
Mar 10, 2026	19.51	20.29	18.97	19.20	19.20	0.31%	31,368,951
Mar 9, 2026	18.71	19.27	18.17	19.14	19.14	0.95%	24,171,220
Mar 6, 2026	18.48	19.20	18.42	18.96	18.96	1.61%	19,873,490
Mar 5, 2026	18.43	18.85	18.13	18.66	18.66	2.98%	21,709,525
Mar 4, 2026	18.16	18.50	18.03	18.12	18.12	-1.58%	18,209,130
Mar 3, 2026	19.71	19.73	18.39	18.41	18.41	-6.60%	33,773,000
Mar 2, 2026	20.38	20.65	19.64	19.71	19.71	-4.55%	27,282,977
Feb 27, 2026	19.59	20.98	19.53	20.65	20.65	4.88%	36,361,090
Feb 26, 2026	19.89	19.93	19.58	19.69	19.69	-0.91%	16,554,720
Feb 25, 2026	19.90	20.06	19.75	19.87	19.87	-0.15%	13,791,570
Feb 24, 2026	20.80	21.00	19.85	19.90	19.90	-4.33%	27,385,480
Feb 13, 2026	20.54	21.10	20.53	20.80	20.80	-0.14%	20,956,710
Feb 12, 2026	20.80	21.07	20.46	20.83	20.83	2.01%	22,327,190
Feb 11, 2026	20.50	20.85	20.40	20.42	20.42	-0.63%	12,342,770
Feb 10, 2026	20.45	20.71	20.24	20.55	20.55	1.08%	17,551,440
Feb 9, 2026	19.90	20.56	19.83	20.33	20.33	3.83%	25,195,030
Feb 6, 2026	19.62	19.95	19.36	19.58	19.58	-1.41%	16,838,550
Feb 5, 2026	20.10	20.16	19.66	19.86	19.86	-2.46%	15,839,180
Feb 4, 2026	20.52	20.66	19.83	20.36	20.36	-1.36%	24,682,310
Feb 3, 2026	20.11	20.68	19.90	20.64	20.64	4.30%	25,080,920
Feb 2, 2026	20.61	20.84	19.76	19.79	19.79	-4.90%	26,547,147
Jan 30, 2026	21.37	21.66	20.57	20.81	20.81	-2.80%	32,467,020
Jan 29, 2026	21.25	22.38	20.98	21.41	21.41	-1.02%	51,905,510
Jan 28, 2026	22.40	22.60	21.56	21.63	21.63	-1.68%	32,401,700
Jan 27, 2026	21.71	22.27	21.07	22.00	22.00	1.34%	33,579,560
Jan 26, 2026	21.78	22.30	21.15	21.71	21.71	-0.41%	27,433,620
Jan 23, 2026	21.61	21.96	21.38	21.80	21.80	0.23%	25,575,850
Jan 22, 2026	20.70	22.30	20.70	21.75	21.75	4.97%	48,167,320
Jan 21, 2026	20.63	21.20	20.50	20.72	20.72	-0.58%	20,221,050
Jan 20, 2026	21.49	21.65	20.57	20.84	20.84	-2.53%	24,811,930
Jan 19, 2026	21.58	21.98	21.20	21.38	21.38	-1.38%	26,957,030
Jan 16, 2026	21.73	22.12	20.97	21.68	21.68	-0.69%	39,359,949
Jan 15, 2026	22.49	22.60	21.66	21.83	21.83	-6.15%	49,533,458
Jan 14, 2026	22.46	24.18	22.27	23.26	23.26	5.30%	77,304,650
Jan 13, 2026	23.01	23.01	22.00	22.09	22.09	-3.20%	42,936,390
Jan 12, 2026	21.92	22.97	21.52	22.82	22.82	4.82%	58,314,510
Jan 9, 2026	21.15	21.99	21.01	21.77	21.77	2.88%	38,658,060
Jan 8, 2026	21.00	21.68	20.90	21.16	21.16	0.95%	30,930,544
Jan 7, 2026	20.95	21.38	20.74	20.96	20.96	0.05%	33,658,330
Jan 6, 2026	20.38	21.08	20.38	20.95	20.95	2.10%	29,467,390
Jan 5, 2026	19.33	20.71	19.33	20.52	20.52	6.05%	35,705,980
Dec 31, 2025	19.68	19.74	19.25	19.35	19.35	-0.97%	14,396,150