Shenzhen SED Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	19.68	20.82	19.68	20.70	-	0.88%	19,317,637
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
Dec 30, 2025	19.55	19.95	19.52	19.54	19.54	-0.96%	13,846,210
Dec 29, 2025	19.90	19.98	19.66	19.73	19.73	-1.20%	15,174,027
Dec 26, 2025	20.37	20.45	19.92	19.97	19.97	-1.92%	23,852,500
Dec 25, 2025	20.64	20.83	19.80	20.36	20.36	-1.74%	44,146,875
Dec 24, 2025	20.37	21.38	20.33	20.72	20.72	6.58%	69,761,130
Dec 23, 2025	18.99	20.16	18.81	19.44	19.44	2.69%	26,395,670
Dec 22, 2025	18.51	19.21	18.43	18.93	18.93	2.21%	18,008,440
Dec 19, 2025	18.47	18.79	18.46	18.52	18.52	0.27%	8,229,959
Dec 18, 2025	18.36	18.72	18.32	18.47	18.47	-0.38%	7,579,159
Dec 17, 2025	18.34	18.65	18.11	18.54	18.54	1.15%	10,140,942
Dec 16, 2025	18.71	18.84	18.10	18.33	18.33	-2.91%	12,418,440
Dec 15, 2025	19.25	19.25	18.78	18.88	18.88	-2.73%	13,102,950
Dec 12, 2025	18.69	19.44	18.51	19.41	19.41	3.85%	22,128,420
Dec 11, 2025	19.03	19.40	18.65	18.69	18.69	-1.48%	10,995,060
Dec 10, 2025	19.17	19.17	18.81	18.97	18.97	-0.94%	10,501,980
Dec 9, 2025	19.44	19.75	19.13	19.15	19.15	-1.34%	13,217,100
Dec 8, 2025	19.56	19.76	19.38	19.41	19.41	-0.77%	12,329,110
Dec 5, 2025	19.38	19.60	19.05	19.56	19.56	0.88%	10,182,400
Dec 4, 2025	19.65	19.79	19.16	19.39	19.39	-1.87%	13,108,200
Dec 3, 2025	19.94	20.56	19.42	19.76	19.76	-0.70%	22,463,960
Dec 2, 2025	20.10	20.14	19.80	19.90	19.90	-1.39%	9,823,965
Dec 1, 2025	19.90	20.39	19.87	20.18	20.18	0.80%	12,022,520
Nov 28, 2025	19.57	20.07	19.50	20.02	20.02	2.30%	15,610,920
Nov 27, 2025	19.92	19.97	19.56	19.57	19.57	-1.76%	11,311,440
Nov 26, 2025	20.01	20.44	19.90	19.92	19.92	-0.99%	20,172,508
Nov 25, 2025	19.40	20.20	19.40	20.12	20.12	3.82%	27,698,510
Nov 24, 2025	18.90	19.58	18.60	19.38	19.38	3.47%	16,363,570
Nov 21, 2025	19.01	19.23	18.63	18.73	18.73	-2.19%	13,059,590
Nov 20, 2025	19.31	19.55	19.13	19.15	19.15	-0.42%	9,664,614
Nov 19, 2025	19.72	19.77	19.18	19.23	19.23	-2.68%	10,797,460
Nov 18, 2025	19.65	19.81	19.50	19.76	19.76	0.30%	9,465,673
Nov 17, 2025	19.50	19.78	19.49	19.70	19.70	-0.05%	8,383,610
Nov 14, 2025	19.94	20.00	19.70	19.71	19.71	-2.18%	11,754,210
Nov 13, 2025	19.95	20.16	19.85	20.15	20.15	0.35%	14,152,950
Nov 12, 2025	20.49	20.49	19.85	20.08	20.08	-2.52%	21,679,990
Nov 11, 2025	20.95	21.30	20.60	20.60	20.60	-1.86%	21,712,790
Nov 10, 2025	20.63	21.88	20.63	20.99	20.99	3.60%	42,637,630
Nov 7, 2025	20.30	20.56	20.02	20.26	20.26	-0.30%	13,466,470
Nov 6, 2025	20.42	20.49	20.11	20.32	20.32	-0.49%	12,603,010
Nov 5, 2025	20.34	20.56	20.02	20.42	20.42	-1.07%	14,981,160
Nov 4, 2025	21.06	21.29	20.44	20.64	20.64	-1.99%	15,007,550
Nov 3, 2025	20.71	21.08	20.52	21.06	21.06	1.64%	16,669,100
Oct 31, 2025	20.24	20.84	20.17	20.72	20.72	2.37%	20,479,120
Oct 30, 2025	20.35	20.69	20.08	20.24	20.24	-1.12%	15,643,200
Oct 29, 2025	20.53	20.75	20.25	20.47	20.47	-2.06%	22,316,220
Oct 28, 2025	20.50	21.18	20.41	20.90	20.90	1.31%	22,507,640
Oct 27, 2025	20.67	20.78	20.27	20.63	20.63	0.24%	18,853,880