Shenzhen SED Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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