Skip to main content
logo
Shenzhen SED Industry Co., Ltd. (SHE:000032)
China flag China · Delayed Price · Currency is CNY
14.04
+0.05 (0.36%)
Sep 7, 2026, 12:54 PM CST

Shenzhen SED Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202614.5014.6613.8813.9913.99-2.71%38,037,921
Sep 3, 202614.6014.7714.2414.3814.38-0.42%23,492,380
Sep 2, 202614.5514.6514.2514.4414.44-1.97%21,960,263
Sep 1, 202614.7714.9214.4614.7314.73-0.41%24,304,130
Aug 31, 202614.2814.8414.2214.7914.791.86%28,337,354
Aug 28, 202614.6915.1014.5114.5214.52-2.02%33,896,224
Aug 27, 202614.3514.9214.2514.8214.822.85%38,526,564
Aug 26, 202614.3814.5314.1314.4114.410.56%24,029,055
Aug 25, 202614.1014.4413.9814.3314.330.49%27,400,572
Aug 24, 202614.7214.7814.0514.2614.26-3.65%35,906,541
Aug 21, 202614.3714.9614.1014.8014.802.49%33,873,397
Aug 20, 202614.5914.6214.1814.4414.440.98%31,816,760
Aug 19, 202615.4915.5014.2214.3014.30-9.49%55,395,257
Aug 18, 202615.5615.9915.0815.8015.801.02%55,941,711
Aug 17, 202614.9515.6614.8915.6415.644.34%49,874,101
Aug 14, 202614.7515.0414.5514.9914.991.97%35,299,791
Aug 13, 202615.0415.4014.6814.7014.70-1.14%43,493,223
Aug 12, 202614.7415.0114.5014.8714.871.09%35,269,830
Aug 11, 202614.5114.8914.1814.7114.711.45%42,563,206
Aug 10, 202614.8714.8814.2614.5014.50-2.03%36,315,839
Aug 7, 202614.5614.8814.1214.8014.801.51%42,503,461
Aug 6, 202614.2714.7414.1714.5814.58-0.27%43,672,296
Aug 5, 202614.1214.8214.0214.6214.625.03%53,071,873
Aug 4, 202613.3914.1013.2113.9213.926.10%55,667,480
Aug 3, 202613.6013.8513.0613.1213.12-3.10%61,117,942
Jul 31, 202613.1313.5412.9213.5413.549.99%63,445,723
Jul 30, 202613.5013.7012.2212.3112.31-9.29%88,064,847
Jul 29, 202614.1314.2313.2913.5713.57-4.10%54,519,308
Jul 28, 202614.6715.1414.1014.1514.15-5.92%46,202,232
Jul 27, 202614.1215.0713.8015.0415.046.29%45,542,385
Jul 24, 202614.7014.8414.1114.1514.15-5.16%36,500,808
Jul 23, 202615.5015.7414.7414.9214.92-4.36%38,762,462
Jul 22, 202615.8316.4915.5215.6015.60-2.86%46,971,359
Jul 21, 202614.9616.2013.8716.0616.068.22%72,077,928
Jul 20, 202615.8416.1514.2814.8414.84-4.13%79,276,338
Jul 17, 202617.2717.4815.4815.4815.48-10.00%51,473,192
Jul 16, 202617.8318.3017.0517.2017.20-5.34%40,242,816
Jul 15, 202619.1119.5918.0918.1718.17-4.32%45,291,546
Jul 14, 202620.1320.7018.7018.9918.99-6.77%71,441,460
Jul 13, 202621.2622.0620.1520.3720.37-6.04%64,402,978
Jul 10, 202622.1023.5021.6621.6821.68-3.30%69,795,067
Jul 9, 202621.5023.1421.5022.4222.426.56%91,618,507
Jul 8, 202621.7022.0020.4321.0421.04-1.50%46,975,585
Jul 7, 202621.4622.3920.8221.3621.360.38%60,263,800
Jul 6, 202620.9721.6820.0521.2821.281.48%57,592,263
Jul 3, 202621.6322.1020.8720.9720.97-4.25%49,602,739
Jul 2, 202623.0423.5221.6021.9021.90-8.75%68,514,853
Jul 1, 202625.1925.6023.8224.0024.00-3.81%64,562,731
Jun 30, 202624.0525.4823.7624.9524.953.61%68,662,235
Jun 29, 202624.9825.2222.3924.0824.08-0.58%85,614,561