Shenzhen SED Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	11.38	11.48	11.20	11.40	11.40	1.15%	22,721,834
Nov 10, 2026	11.34	11.40	11.22	11.27	11.27	1.26%	21,099,612
Nov 9, 2026	11.38	11.44	11.10	11.13	11.13	-0.27%	22,613,647
Nov 6, 2026	10.97	11.38	10.95	11.16	11.16	-3.38%	27,672,547
Nov 5, 2026	11.01	11.82	10.98	11.55	11.55	3.87%	43,524,411
Nov 4, 2026	10.70	11.18	10.52	11.12	11.12	4.22%	46,006,427
Nov 3, 2026	10.90	11.07	10.58	10.67	10.67	-2.65%	33,023,915
Nov 2, 2026	10.47	11.06	10.23	10.96	10.96	5.69%	50,610,180
Oct 30, 2026	10.70	10.97	10.36	10.37	10.37	-5.38%	42,164,784
Oct 29, 2026	11.41	11.48	10.96	10.96	10.96	-4.78%	33,311,846
Oct 28, 2026	11.71	11.77	11.42	11.51	11.51	0.44%	35,964,547
Oct 27, 2026	11.62	12.12	11.45	11.46	11.46	-0.43%	51,700,891
Oct 26, 2026	11.23	11.69	11.15	11.51	11.51	1.86%	49,106,069
Oct 23, 2026	11.11	11.43	10.69	11.30	11.30	-4.88%	75,799,244
Oct 22, 2026	12.50	12.73	11.88	11.88	11.88	-10.00%	93,128,963
Oct 21, 2026	13.95	13.95	13.00	13.20	13.20	4.10%	127,285,062
Oct 20, 2026	13.31	13.31	12.35	12.68	12.68	-7.58%	92,606,601
Oct 19, 2026	13.10	13.87	12.95	13.72	13.72	5.13%	82,858,241
Oct 16, 2026	12.83	13.41	12.55	13.05	13.05	2.84%	56,623,791
Oct 15, 2026	12.35	13.13	12.35	12.69	12.69	0.55%	50,050,291
Oct 14, 2026	12.24	13.38	12.15	12.62	12.62	2.85%	58,311,060
Oct 13, 2026	12.32	12.44	11.95	12.27	12.27	-1.84%	26,517,325
Oct 12, 2026	12.60	12.84	12.42	12.50	12.50	-1.11%	20,094,229
Oct 9, 2026	12.82	12.89	12.09	12.64	12.64	-2.24%	34,845,916
Oct 8, 2026	13.08	13.42	12.81	12.93	12.93	-1.22%	28,112,447
Sep 30, 2026	13.53	13.57	13.07	13.09	13.09	-2.17%	21,565,702
Sep 29, 2026	13.30	13.58	13.25	13.38	13.38	-0.22%	19,035,908
Sep 28, 2026	14.13	14.13	13.22	13.41	13.41	-5.36%	27,722,040
Sep 24, 2026	14.45	14.53	14.14	14.17	14.17	-2.48%	19,429,617
Sep 23, 2026	14.45	14.73	14.32	14.53	14.53	0.21%	24,956,754
Sep 22, 2026	14.73	14.75	14.38	14.50	14.50	0.07%	30,505,277
Sep 21, 2026	14.65	14.79	14.39	14.49	14.49	-0.96%	26,188,873
Sep 18, 2026	14.60	14.70	14.48	14.63	14.63	1.74%	30,237,853
Sep 17, 2026	14.51	14.73	14.18	14.38	14.38	-1.78%	27,305,277
Sep 16, 2026	14.25	14.75	13.96	14.64	14.64	3.17%	37,996,947
Sep 15, 2026	13.92	14.59	13.86	14.19	14.19	1.87%	34,949,220
Sep 14, 2026	13.60	14.06	13.41	13.93	13.93	2.35%	24,406,305
Sep 11, 2026	13.67	13.80	13.31	13.61	13.61	-1.95%	23,365,095
Sep 10, 2026	13.87	13.97	13.70	13.88	13.88	-0.93%	17,140,604
Sep 9, 2026	14.12	14.36	13.92	14.01	14.01	-0.78%	21,314,062
Sep 8, 2026	14.18	14.40	14.03	14.12	14.12	-0.42%	22,284,910
Sep 7, 2026	14.08	14.27	13.92	14.18	14.18	1.36%	23,968,920
Sep 4, 2026	14.50	14.66	13.88	13.99	13.99	-2.71%	38,037,921
Sep 3, 2026	14.60	14.77	14.24	14.38	14.38	-0.42%	23,492,380
Sep 2, 2026	14.55	14.65	14.25	14.44	14.44	-1.97%	21,960,263
Sep 1, 2026	14.77	14.92	14.46	14.73	14.73	-0.41%	24,304,130
Aug 31, 2026	14.28	14.84	14.22	14.79	14.79	1.86%	28,337,354
Aug 28, 2026	14.69	15.10	14.51	14.52	14.52	-2.02%	33,896,224
Aug 27, 2026	14.35	14.92	14.25	14.82	14.82	2.85%	38,526,564
Aug 26, 2026	14.38	14.53	14.13	14.41	14.41	0.56%	24,029,055