Skip to main content
logo
Shenzhen SED Industry Co., Ltd. (SHE:000032)
China flag China · Delayed Price · Currency is CNY
15.36
-0.28 (-1.79%)
Aug 18, 2026, 11:30 AM CST

Shenzhen SED Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 202614.9515.6614.8915.6415.644.34%49,879,201
Aug 14, 202614.7515.0414.5514.9914.991.97%35,299,790
Aug 13, 202615.0415.4014.6814.7014.70-1.14%43,493,220
Aug 12, 202614.7415.0114.5014.8714.871.09%35,269,830
Aug 11, 202614.5114.8914.1814.7114.711.45%42,572,306
Aug 10, 202614.8714.8814.2614.5014.50-2.03%36,327,939
Aug 7, 202614.5614.8814.1214.8014.801.51%42,503,460
Aug 6, 202614.2714.7414.1714.5814.58-0.27%43,683,896
Aug 5, 202614.1214.8214.0214.6214.625.03%53,071,873
Aug 4, 202613.3914.1013.2113.9213.926.10%55,672,880
Aug 3, 202613.6013.8513.0613.1213.12-3.10%61,117,942
Jul 31, 202613.1313.5412.9213.5413.549.99%63,445,720
Jul 30, 202613.5013.7012.2212.3112.31-9.29%88,064,840
Jul 29, 202614.1314.2313.2913.5713.57-4.10%54,519,300
Jul 28, 202614.6715.1414.1014.1514.15-5.92%46,202,230
Jul 27, 202614.1215.0713.8015.0415.046.29%45,542,385
Jul 24, 202614.7014.8414.1114.1514.15-5.16%36,500,800
Jul 23, 202615.5015.7414.7414.9214.92-4.36%38,762,460
Jul 22, 202615.8316.4915.5215.6015.60-2.86%46,971,350
Jul 21, 202614.9616.2013.8716.0616.068.22%72,080,328
Jul 20, 202615.8416.1514.2814.8414.84-4.13%79,277,838
Jul 17, 202617.2717.4815.4815.4815.48-10.00%51,473,190
Jul 16, 202617.8318.3017.0517.2017.20-5.34%40,242,810
Jul 15, 202619.1119.5918.0918.1718.17-4.32%45,291,540
Jul 14, 202620.1320.7018.7018.9918.99-6.77%71,441,460
Jul 13, 202621.2622.0620.1520.3720.37-6.04%64,410,278
Jul 10, 202622.1023.5021.6621.6821.68-3.30%69,797,967
Jul 9, 202621.5023.1421.5022.4222.426.56%91,628,607
Jul 8, 202621.7022.0020.4321.0421.04-1.50%46,978,185
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%85,614,560
Jun 26, 202625.3925.7424.1724.2224.22-5.69%82,946,570
Jun 25, 202626.4827.1924.5025.6825.681.34%110,324,200
Jun 24, 202623.3925.3422.9825.3425.349.98%104,299,200
Jun 23, 202624.8024.8022.5123.0423.04-6.30%83,519,600
Jun 22, 202624.4625.2023.9024.5924.59-0.04%90,944,790
Jun 18, 202623.3525.5423.2324.6024.605.94%147,395,400
Jun 17, 202623.2123.7221.8023.2223.221.44%160,479,400
Jun 16, 202621.4722.8920.9922.8922.8910.00%101,039,600
Jun 15, 202619.2020.8118.7520.8120.819.99%100,480,800
Jun 12, 202617.4018.9216.6018.9218.9210.00%105,555,592
Jun 11, 202615.8017.2015.4617.2017.209.97%36,421,092
Jun 10, 202615.4316.5415.3515.6415.640.64%22,551,796
Jun 9, 202615.3315.6515.1515.5415.542.91%14,586,998
Jun 8, 202615.4915.7314.9615.1015.10-5.03%20,090,709