Shenzhen SED Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	17.40	18.92	16.60	18.92	18.92	10.00%	105,555,592
Jun 11, 2026	15.80	17.20	15.46	17.20	17.20	9.97%	36,421,092
Jun 10, 2026	15.43	16.54	15.35	15.64	15.64	0.64%	22,551,796
Jun 9, 2026	15.33	15.65	15.15	15.54	15.54	2.91%	14,586,998
Jun 8, 2026	15.49	15.73	14.96	15.10	15.10	-5.03%	20,090,709
Jun 5, 2026	16.46	16.48	15.90	15.90	15.90	-2.81%	22,912,160
Jun 4, 2026	15.89	17.34	15.66	16.36	16.36	2.63%	30,995,395
Jun 3, 2026	15.97	16.28	15.81	15.94	15.94	-0.47%	16,529,950
Jun 2, 2026	16.49	16.60	15.77	16.04	16.02	-2.73%	20,542,190
Jun 1, 2026	16.47	16.90	16.34	16.49	16.46	0.12%	19,561,120
May 29, 2026	17.63	17.75	16.33	16.47	16.44	-6.58%	33,710,550
May 28, 2026	17.45	17.73	17.00	17.63	17.60	1.03%	28,728,050
May 27, 2026	18.17	18.43	17.41	17.45	17.42	-4.70%	25,909,500
May 26, 2026	18.77	18.79	17.87	18.31	18.28	-3.12%	28,725,340
May 25, 2026	19.19	19.26	18.51	18.90	18.87	-1.51%	26,494,680
May 22, 2026	19.25	19.46	18.50	19.19	19.16	0.31%	35,502,150
May 21, 2026	20.18	20.44	19.04	19.13	19.10	-4.35%	40,982,570
May 20, 2026	19.97	21.35	19.75	20.00	19.97	1.88%	52,250,550
May 19, 2026	18.90	19.96	18.80	19.63	19.60	3.86%	37,734,020
May 18, 2026	18.77	19.33	18.70	18.90	18.87	2.77%	31,062,390
May 15, 2026	18.31	18.74	18.21	18.39	18.36	0.22%	20,966,900
May 14, 2026	19.38	19.45	18.35	18.35	18.32	-4.68%	24,608,320
May 13, 2026	18.65	19.46	18.62	19.25	19.22	2.28%	30,037,800
May 12, 2026	19.00	19.26	18.70	18.82	18.79	-1.26%	21,602,460
May 11, 2026	18.51	19.26	18.17	19.06	19.03	4.21%	41,928,460
May 8, 2026	18.10	18.47	17.91	18.29	18.26	0.38%	16,689,880
May 7, 2026	18.00	18.32	17.99	18.22	18.19	2.13%	18,417,360
May 6, 2026	17.42	18.18	17.42	17.84	17.81	2.88%	28,832,500
Apr 30, 2026	17.77	17.83	17.24	17.34	17.31	-2.53%	19,817,510
Apr 29, 2026	17.89	17.98	17.68	17.79	17.76	-0.45%	13,983,460
Apr 28, 2026	17.80	18.18	17.48	17.87	17.84	-0.61%	19,529,920
Apr 27, 2026	17.76	18.20	17.50	17.98	17.95	0.33%	16,937,060
Apr 24, 2026	18.19	18.30	17.65	17.92	17.89	-2.18%	18,924,130
Apr 23, 2026	18.42	18.63	18.18	18.32	18.29	-0.60%	15,272,830
Apr 22, 2026	18.25	18.55	18.00	18.43	18.40	1.38%	17,663,240
Apr 21, 2026	18.59	18.65	18.03	18.18	18.15	-3.09%	21,116,890
Apr 20, 2026	18.50	19.04	18.49	18.76	18.73	1.13%	16,148,130
Apr 17, 2026	18.80	18.96	18.51	18.55	18.52	-2.47%	20,165,070
Apr 16, 2026	18.61	19.20	18.61	19.02	18.99	2.26%	24,363,590
Apr 15, 2026	18.59	19.22	18.40	18.60	18.57	-0.37%	27,834,790
Apr 14, 2026	18.29	19.13	18.28	18.67	18.64	3.26%	34,592,470
Apr 13, 2026	17.69	18.30	17.66	18.08	18.05	1.06%	14,508,180
Apr 10, 2026	17.86	18.32	17.75	17.89	17.86	1.19%	21,449,070
Apr 9, 2026	18.10	18.21	17.55	17.68	17.65	-3.39%	20,287,730
Apr 8, 2026	17.45	18.37	17.32	18.30	18.27	8.73%	37,727,600
Apr 7, 2026	17.18	17.25	16.66	16.83	16.80	-1.81%	18,439,370
Apr 3, 2026	17.59	17.62	17.01	17.14	17.11	-2.06%	15,920,970
Apr 2, 2026	18.11	18.18	17.40	17.50	17.47	-4.37%	24,452,670
Apr 1, 2026	18.43	18.56	18.00	18.30	18.27	1.33%	23,894,280
Mar 31, 2026	18.83	19.13	18.04	18.06	18.03	-5.30%	32,135,520