Shenzhen SED Industry Co., Ltd. (SHE:000032)
22.65
+0.59 (2.67%)
Sep 5, 2025, 2:45 PM CST
Shenzhen SED Industry Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 22.10 | 22.79 | 21.78 | 22.78 | 22.78 | 3.26% | 26,836,831 |
Sep 4, 2025 | 22.45 | 22.75 | 21.50 | 22.06 | 22.06 | -2.00% | 28,902,561 |
Sep 3, 2025 | 23.20 | 23.37 | 22.41 | 22.51 | 22.51 | -2.97% | 28,972,379 |
Sep 2, 2025 | 25.65 | 25.67 | 23.20 | 23.20 | 23.20 | -10.01% | 63,168,777 |
Sep 1, 2025 | 26.80 | 27.20 | 25.62 | 25.78 | 25.78 | -3.34% | 47,082,824 |
Aug 29, 2025 | 28.10 | 28.20 | 26.25 | 26.67 | 26.67 | -4.51% | 62,355,208 |
Aug 28, 2025 | 25.50 | 28.60 | 25.30 | 27.93 | 27.93 | 7.01% | 103,610,420 |
Aug 27, 2025 | 26.62 | 27.56 | 25.69 | 26.10 | 26.10 | 2.39% | 89,063,008 |
Aug 26, 2025 | 25.20 | 26.22 | 24.82 | 25.49 | 25.49 | 2.04% | 59,199,931 |
Aug 25, 2025 | 24.82 | 25.60 | 24.40 | 24.98 | 24.98 | 1.67% | 53,161,755 |
Aug 22, 2025 | 24.08 | 24.71 | 24.08 | 24.57 | 24.57 | 2.03% | 31,380,342 |
Aug 21, 2025 | 24.75 | 24.95 | 24.00 | 24.08 | 24.08 | -3.06% | 32,246,468 |
Aug 20, 2025 | 25.20 | 25.20 | 24.38 | 24.84 | 24.84 | -1.31% | 31,846,950 |
Aug 19, 2025 | 24.57 | 25.33 | 24.39 | 25.17 | 25.17 | 2.44% | 44,412,995 |
Aug 18, 2025 | 24.38 | 24.76 | 23.80 | 24.57 | 24.57 | 0.29% | 41,068,544 |
Aug 15, 2025 | 23.86 | 24.52 | 23.83 | 24.50 | 24.50 | 1.24% | 27,968,373 |
Aug 14, 2025 | 23.89 | 24.85 | 23.71 | 24.20 | 24.20 | 0.96% | 40,723,636 |
Aug 13, 2025 | 23.68 | 24.23 | 23.55 | 23.97 | 23.97 | 1.27% | 36,175,857 |
Aug 12, 2025 | 24.00 | 24.00 | 23.30 | 23.67 | 23.67 | -1.74% | 40,524,527 |
Aug 11, 2025 | 23.99 | 24.45 | 23.73 | 24.09 | 24.09 | -0.37% | 30,381,046 |
Aug 8, 2025 | 24.50 | 24.80 | 23.80 | 24.18 | 24.18 | -2.38% | 37,154,344 |
Aug 7, 2025 | 25.60 | 25.97 | 24.63 | 24.77 | 24.77 | -4.22% | 51,670,399 |
Aug 6, 2025 | 25.31 | 26.88 | 25.00 | 25.86 | 25.86 | 1.73% | 62,750,368 |
Aug 5, 2025 | 25.60 | 26.00 | 24.68 | 25.42 | 25.42 | -2.23% | 59,023,535 |
Aug 4, 2025 | 24.77 | 26.35 | 24.60 | 26.00 | 26.00 | 4.97% | 94,328,882 |
Aug 1, 2025 | 23.06 | 24.77 | 22.60 | 24.77 | 24.77 | 9.99% | 75,528,336 |
Jul 31, 2025 | 22.14 | 23.22 | 22.11 | 22.52 | 22.52 | 1.26% | 32,552,627 |
Jul 30, 2025 | 22.85 | 23.05 | 22.05 | 22.24 | 22.24 | -3.01% | 29,954,000 |
Jul 29, 2025 | 21.79 | 23.26 | 21.60 | 22.93 | 22.93 | 4.56% | 45,759,564 |
Jul 28, 2025 | 22.80 | 23.00 | 21.51 | 21.93 | 21.93 | -5.35% | 49,759,214 |
Jul 25, 2025 | 22.09 | 23.70 | 21.83 | 23.17 | 23.17 | 6.19% | 51,592,660 |
Jul 24, 2025 | 21.20 | 22.04 | 21.17 | 21.82 | 21.82 | 2.30% | 23,759,622 |
Jul 23, 2025 | 21.34 | 21.60 | 21.11 | 21.33 | 21.33 | -0.05% | 16,902,374 |
Jul 22, 2025 | 21.39 | 21.66 | 21.04 | 21.34 | 21.34 | 1.04% | 22,768,722 |
Jul 21, 2025 | 21.10 | 21.29 | 20.86 | 21.12 | 21.12 | 0.09% | 13,270,127 |
Jul 18, 2025 | 21.02 | 21.58 | 20.95 | 21.10 | 21.10 | 0.62% | 21,313,500 |
Jul 17, 2025 | 20.98 | 21.11 | 20.81 | 20.97 | 20.97 | -0.52% | 12,081,337 |
Jul 16, 2025 | 21.22 | 21.51 | 20.88 | 21.08 | 21.08 | -0.57% | 20,050,111 |
Jul 15, 2025 | 20.70 | 21.34 | 20.19 | 21.20 | 21.20 | 1.15% | 32,939,667 |
Jul 14, 2025 | 21.62 | 21.86 | 20.76 | 20.96 | 20.96 | -1.09% | 26,146,547 |
Jul 11, 2025 | 20.46 | 21.69 | 20.08 | 21.19 | 21.19 | 4.33% | 37,625,800 |
Jul 10, 2025 | 20.09 | 20.55 | 19.94 | 20.31 | 20.31 | 0.69% | 21,255,402 |
Jul 9, 2025 | 20.20 | 20.50 | 20.00 | 20.17 | 20.17 | 0.50% | 14,912,000 |
Jul 8, 2025 | 19.73 | 20.16 | 19.72 | 20.07 | 20.07 | 1.52% | 13,259,300 |
Jul 7, 2025 | 20.16 | 20.16 | 19.71 | 19.77 | 19.77 | -2.03% | 13,786,601 |
Jul 4, 2025 | 19.89 | 20.70 | 19.84 | 20.18 | 20.18 | 1.46% | 29,471,534 |
Jul 3, 2025 | 19.97 | 20.47 | 19.80 | 19.89 | 19.89 | 0.05% | 20,796,601 |
Jul 2, 2025 | 20.18 | 20.20 | 19.85 | 19.88 | 19.88 | -1.97% | 9,135,600 |
Jul 1, 2025 | 20.27 | 20.44 | 20.10 | 20.28 | 20.28 | 0.25% | 11,522,298 |
Jun 30, 2025 | 20.00 | 20.36 | 19.94 | 20.23 | 20.23 | 1.00% | 11,900,000 |