Shenzhen SED Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	17.77	17.83	17.24	17.34	17.34	-2.53%	19,817,513
Apr 29, 2026	17.89	17.98	17.68	17.79	17.79	-0.45%	13,983,465
Apr 28, 2026	17.80	18.18	17.48	17.87	17.87	-0.61%	19,529,928
Apr 27, 2026	17.76	18.20	17.50	17.98	17.98	0.33%	16,937,065
Apr 24, 2026	18.19	18.30	17.65	17.92	17.92	-2.18%	18,924,133
Apr 23, 2026	18.42	18.63	18.18	18.32	18.32	-0.60%	15,272,831
Apr 22, 2026	18.25	18.55	18.00	18.43	18.43	1.38%	17,663,246
Apr 21, 2026	18.59	18.65	18.03	18.18	18.18	-3.09%	21,116,890
Apr 20, 2026	18.50	19.04	18.49	18.76	18.76	1.13%	16,148,131
Apr 17, 2026	18.80	18.96	18.51	18.55	18.55	-2.47%	20,165,075
Apr 16, 2026	18.61	19.20	18.61	19.02	19.02	2.26%	24,363,596
Apr 15, 2026	18.59	19.22	18.40	18.60	18.60	-0.37%	27,834,791
Apr 14, 2026	18.29	19.13	18.28	18.67	18.67	3.26%	34,592,476
Apr 13, 2026	17.69	18.30	17.66	18.08	18.08	1.06%	14,508,189
Apr 10, 2026	17.86	18.32	17.75	17.89	17.89	1.19%	21,449,070
Apr 9, 2026	18.10	18.21	17.55	17.68	17.68	-3.39%	20,287,737
Apr 8, 2026	17.45	18.37	17.32	18.30	18.30	8.73%	37,727,604
Apr 7, 2026	17.18	17.25	16.66	16.83	16.83	-1.81%	18,439,370
Apr 3, 2026	17.59	17.62	17.01	17.14	17.14	-2.06%	15,920,970
Apr 2, 2026	18.11	18.18	17.40	17.50	17.50	-4.37%	24,452,670
Apr 1, 2026	18.43	18.56	18.00	18.30	18.30	1.33%	23,894,287
Mar 31, 2026	18.83	19.13	18.04	18.06	18.06	-5.30%	32,135,520
Mar 30, 2026	18.40	19.65	17.88	19.07	19.07	1.65%	42,446,880
Mar 27, 2026	18.27	18.85	18.16	18.76	18.76	1.79%	23,189,554
Mar 26, 2026	18.37	19.15	18.33	18.43	18.43	0.05%	36,599,570
Mar 25, 2026	18.17	18.95	18.17	18.42	18.42	1.49%	29,032,870
Mar 24, 2026	17.42	18.41	16.94	18.15	18.15	5.65%	41,588,900
Mar 23, 2026	17.80	18.40	17.05	17.18	17.18	-5.24%	35,215,650
Mar 20, 2026	19.33	19.45	18.09	18.13	18.13	-4.38%	47,645,050
Mar 19, 2026	17.70	19.90	17.66	18.96	18.96	4.81%	80,875,777
Mar 18, 2026	17.56	18.36	17.41	18.09	18.09	2.96%	24,255,510
Mar 17, 2026	17.70	18.08	17.45	17.57	17.57	-0.28%	15,143,770
Mar 16, 2026	17.71	17.72	17.26	17.62	17.62	-0.68%	13,603,210
Mar 13, 2026	18.46	18.46	17.70	17.74	17.74	-4.57%	27,229,280
Mar 12, 2026	18.80	19.04	18.38	18.59	18.59	-1.22%	17,548,180
Mar 11, 2026	19.20	19.39	18.80	18.82	18.82	-1.98%	22,606,930
Mar 10, 2026	19.51	20.29	18.97	19.20	19.20	0.31%	31,368,951
Mar 9, 2026	18.71	19.27	18.17	19.14	19.14	0.95%	24,171,220
Mar 6, 2026	18.48	19.20	18.42	18.96	18.96	1.61%	19,873,490
Mar 5, 2026	18.43	18.85	18.13	18.66	18.66	2.98%	21,709,525
Mar 4, 2026	18.16	18.50	18.03	18.12	18.12	-1.58%	18,209,130
Mar 3, 2026	19.71	19.73	18.39	18.41	18.41	-6.60%	33,773,000
Mar 2, 2026	20.38	20.65	19.64	19.71	19.71	-4.55%	27,282,977
Feb 27, 2026	19.59	20.98	19.53	20.65	20.65	4.88%	36,361,090
Feb 26, 2026	19.89	19.93	19.58	19.69	19.69	-0.91%	16,554,720
Feb 25, 2026	19.90	20.06	19.75	19.87	19.87	-0.15%	13,791,570
Feb 24, 2026	20.80	21.00	19.85	19.90	19.90	-4.33%	27,385,480
Feb 13, 2026	20.54	21.10	20.53	20.80	20.80	-0.14%	20,956,710
Feb 12, 2026	20.80	21.07	20.46	20.83	20.83	2.01%	22,327,190
Feb 11, 2026	20.50	20.85	20.40	20.42	20.42	-0.63%	12,342,770