Shenzhen SED Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	14.70	14.84	14.11	14.15	14.15	-5.16%	36,500,800
Jul 23, 2026	15.50	15.74	14.74	14.92	14.92	-4.36%	38,762,460
Jul 22, 2026	15.83	16.49	15.52	15.60	15.60	-2.86%	46,971,350
Jul 21, 2026	14.96	16.20	13.87	16.06	16.06	8.22%	72,080,328
Jul 20, 2026	15.84	16.15	14.28	14.84	14.84	-4.13%	79,277,838
Jul 17, 2026	17.27	17.48	15.48	15.48	15.48	-10.00%	51,473,190
Jul 16, 2026	17.83	18.30	17.05	17.20	17.20	-5.34%	40,242,810
Jul 15, 2026	19.11	19.59	18.09	18.17	18.17	-4.32%	45,291,540
Jul 14, 2026	20.13	20.70	18.70	18.99	18.99	-6.77%	71,441,460
Jul 13, 2026	21.26	22.06	20.15	20.37	20.37	-6.04%	64,410,278
Jul 10, 2026	22.10	23.50	21.66	21.68	21.68	-3.30%	69,797,967
Jul 9, 2026	21.50	23.14	21.50	22.42	22.42	6.56%	91,628,607
Jul 8, 2026	21.70	22.00	20.43	21.04	21.04	-1.50%	46,978,185
Jul 7, 2026	21.46	22.39	20.82	21.36	21.36	0.38%	60,263,800
Jul 6, 2026	20.97	21.68	20.05	21.28	21.28	1.48%	57,592,263
Jul 3, 2026	21.63	22.10	20.87	20.97	20.97	-4.25%	49,602,739
Jul 2, 2026	23.04	23.52	21.60	21.90	21.90	-8.75%	68,514,853
Jul 1, 2026	25.19	25.60	23.82	24.00	24.00	-3.81%	64,562,731
Jun 30, 2026	24.05	25.48	23.76	24.95	24.95	3.61%	68,662,235
Jun 29, 2026	24.98	25.22	22.39	24.08	24.08	-0.58%	85,614,560
Jun 26, 2026	25.39	25.74	24.17	24.22	24.22	-5.69%	82,946,570
Jun 25, 2026	26.48	27.19	24.50	25.68	25.68	1.34%	110,324,200
Jun 24, 2026	23.39	25.34	22.98	25.34	25.34	9.98%	104,299,200
Jun 23, 2026	24.80	24.80	22.51	23.04	23.04	-6.30%	83,519,600
Jun 22, 2026	24.46	25.20	23.90	24.59	24.59	-0.04%	90,944,790
Jun 18, 2026	23.35	25.54	23.23	24.60	24.60	5.94%	147,395,400
Jun 17, 2026	23.21	23.72	21.80	23.22	23.22	1.44%	160,479,400
Jun 16, 2026	21.47	22.89	20.99	22.89	22.89	10.00%	101,039,600
Jun 15, 2026	19.20	20.81	18.75	20.81	20.81	9.99%	100,480,800
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