Shenzhen SEG Co.,Ltd (SHE:000058)
China · Delayed Price · Currency is CNY 9.07
-0.09 (-0.98%)
At close: Feb 6, 2026
Shenzhen SEG Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 9.09 | 9.15 | 9.01 | 9.07 | 9.07 | -0.98% | 10,482,800 |
| Feb 5, 2026 | 9.19 | 9.33 | 9.11 | 9.16 | 9.16 | -1.29% | 11,682,319 |
| Feb 4, 2026 | 9.09 | 9.34 | 9.02 | 9.28 | 9.28 | 1.64% | 19,576,710 |
| Feb 3, 2026 | 8.95 | 9.35 | 8.95 | 9.13 | 9.13 | 2.47% | 14,953,840 |
| Feb 2, 2026 | 8.97 | 9.17 | 8.90 | 8.91 | 8.91 | -1.22% | 11,455,540 |
| Jan 30, 2026 | 9.16 | 9.23 | 8.96 | 9.02 | 9.02 | -1.53% | 14,062,610 |
| Jan 29, 2026 | 9.36 | 9.40 | 9.11 | 9.16 | 9.16 | -3.38% | 18,662,790 |
| Jan 28, 2026 | 9.59 | 9.69 | 9.44 | 9.48 | 9.48 | -1.86% | 11,289,469 |
| Jan 27, 2026 | 9.67 | 9.78 | 9.43 | 9.66 | 9.66 | -0.62% | 15,690,700 |
| Jan 26, 2026 | 10.05 | 10.21 | 9.62 | 9.72 | 9.72 | -1.52% | 22,488,160 |
| Jan 23, 2026 | 9.71 | 9.92 | 9.70 | 9.87 | 9.87 | 1.33% | 17,507,490 |
| Jan 22, 2026 | 9.65 | 9.75 | 9.56 | 9.74 | 9.74 | 0.62% | 14,447,000 |
| Jan 21, 2026 | 9.47 | 9.76 | 9.40 | 9.68 | 9.68 | 1.89% | 17,598,264 |
| Jan 20, 2026 | 9.58 | 9.60 | 9.42 | 9.50 | 9.50 | -0.84% | 11,606,200 |
| Jan 19, 2026 | 9.38 | 9.64 | 9.33 | 9.58 | 9.58 | 2.13% | 13,948,620 |
| Jan 16, 2026 | 9.42 | 9.58 | 9.31 | 9.38 | 9.38 | 0.11% | 13,071,192 |
| Jan 15, 2026 | 9.51 | 9.52 | 9.30 | 9.37 | 9.37 | -1.47% | 14,141,701 |
| Jan 14, 2026 | 9.58 | 9.77 | 9.35 | 9.51 | 9.51 | -0.73% | 20,873,440 |
| Jan 13, 2026 | 9.89 | 9.89 | 9.54 | 9.58 | 9.58 | -3.23% | 17,335,150 |
| Jan 12, 2026 | 9.70 | 9.92 | 9.66 | 9.90 | 9.90 | 1.96% | 22,188,480 |
| Jan 9, 2026 | 9.56 | 9.74 | 9.53 | 9.71 | 9.71 | 1.57% | 18,837,430 |
| Jan 8, 2026 | 9.33 | 9.56 | 9.31 | 9.56 | 9.56 | 2.36% | 17,079,800 |
| Jan 7, 2026 | 9.49 | 9.53 | 9.32 | 9.34 | 9.34 | -1.68% | 12,614,230 |
| Jan 6, 2026 | 9.43 | 9.56 | 9.41 | 9.50 | 9.50 | 0.74% | 17,063,004 |
| Jan 5, 2026 | 9.40 | 9.45 | 9.31 | 9.43 | 9.43 | 0.32% | 12,016,420 |
| Dec 31, 2025 | 9.35 | 9.44 | 9.21 | 9.40 | 9.40 | 0.64% | 11,974,025 |
| Dec 30, 2025 | 9.37 | 9.44 | 9.31 | 9.34 | 9.34 | -1.06% | 10,152,510 |
| Dec 29, 2025 | 9.34 | 9.55 | 9.34 | 9.44 | 9.44 | 0.32% | 14,101,530 |
| Dec 26, 2025 | 9.50 | 9.52 | 9.24 | 9.41 | 9.41 | 0.64% | 19,755,160 |
| Dec 25, 2025 | 9.11 | 9.37 | 9.08 | 9.35 | 9.35 | 1.74% | 18,862,060 |
| Dec 24, 2025 | 8.91 | 9.26 | 8.88 | 9.19 | 9.19 | 2.91% | 18,707,180 |
| Dec 23, 2025 | 9.09 | 9.14 | 8.90 | 8.93 | 8.93 | -1.98% | 13,251,830 |
| Dec 22, 2025 | 9.15 | 9.30 | 9.09 | 9.11 | 9.11 | -0.65% | 12,703,050 |
| Dec 19, 2025 | 8.82 | 9.18 | 8.79 | 9.17 | 9.17 | 3.97% | 18,615,233 |
| Dec 18, 2025 | 8.87 | 9.08 | 8.81 | 8.82 | 8.82 | -1.45% | 15,740,195 |
| Dec 17, 2025 | 9.17 | 9.29 | 8.85 | 8.95 | 8.95 | -3.87% | 27,379,960 |
| Dec 16, 2025 | 9.45 | 9.99 | 9.25 | 9.31 | 9.31 | 1.64% | 40,510,190 |
| Dec 15, 2025 | 9.03 | 9.44 | 8.98 | 9.16 | 9.16 | 1.44% | 16,450,490 |
| Dec 12, 2025 | 9.06 | 9.11 | 9.03 | 9.03 | 9.03 | -0.22% | 6,720,100 |
| Dec 11, 2025 | 9.41 | 9.41 | 9.04 | 9.05 | 9.05 | -3.83% | 13,565,400 |
| Dec 10, 2025 | 9.29 | 9.47 | 9.27 | 9.41 | 9.41 | 1.18% | 11,981,442 |
| Dec 9, 2025 | 9.51 | 9.55 | 9.25 | 9.30 | 9.30 | -1.17% | 15,589,220 |
| Dec 8, 2025 | 9.31 | 9.42 | 9.30 | 9.41 | 9.41 | 1.07% | 8,654,356 |
| Dec 5, 2025 | 9.21 | 9.32 | 9.14 | 9.31 | 9.31 | 1.09% | 7,439,000 |
| Dec 4, 2025 | 9.24 | 9.30 | 9.14 | 9.21 | 9.21 | -1.07% | 6,542,600 |
| Dec 3, 2025 | 9.33 | 9.42 | 9.28 | 9.31 | 9.31 | -0.85% | 7,393,062 |
| Dec 2, 2025 | 9.44 | 9.46 | 9.33 | 9.39 | 9.39 | -0.95% | 6,590,012 |
| Dec 1, 2025 | 9.47 | 9.50 | 9.42 | 9.48 | 9.48 | 0.21% | 9,109,447 |
| Nov 28, 2025 | 9.35 | 9.46 | 9.28 | 9.46 | 9.46 | 1.18% | 9,229,171 |
| Nov 27, 2025 | 9.37 | 9.44 | 9.29 | 9.35 | 9.35 | -0.85% | 9,897,198 |