Shenzhen SEG Co.,Ltd (SHE:000058)
China · Delayed Price · Currency is CNY 7.22
+0.08 (1.12%)
May 28, 2026, 3:04 PM CST
Shenzhen SEG Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.12 | 7.28 | 7.09 | 7.22 | 7.22 | 1.12% | 6,628,229 |
| May 27, 2026 | 7.30 | 7.39 | 7.07 | 7.14 | 7.14 | -2.54% | 7,891,731 |
| May 26, 2026 | 7.53 | 7.56 | 7.24 | 7.35 | 7.33 | -2.65% | 10,014,880 |
| May 25, 2026 | 7.59 | 7.65 | 7.47 | 7.55 | 7.53 | -0.40% | 5,434,640 |
| May 22, 2026 | 7.59 | 7.66 | 7.46 | 7.58 | 7.56 | 0.66% | 6,069,900 |
| May 21, 2026 | 7.75 | 7.91 | 7.53 | 7.53 | 7.51 | -2.84% | 7,633,901 |
| May 20, 2026 | 7.95 | 7.96 | 7.70 | 7.75 | 7.72 | -3.00% | 7,823,900 |
| May 19, 2026 | 7.94 | 8.02 | 7.86 | 7.99 | 7.96 | 0.88% | 4,949,800 |
| May 18, 2026 | 7.93 | 7.94 | 7.79 | 7.92 | 7.89 | -0.13% | 7,186,839 |
| May 15, 2026 | 8.08 | 8.14 | 7.89 | 7.93 | 7.90 | -2.22% | 9,553,800 |
| May 14, 2026 | 8.29 | 8.33 | 8.11 | 8.11 | 8.08 | -2.05% | 8,301,186 |
| May 13, 2026 | 8.31 | 8.35 | 8.23 | 8.28 | 8.25 | -0.60% | 8,107,277 |
| May 12, 2026 | 8.43 | 8.45 | 8.20 | 8.33 | 8.30 | -1.42% | 15,463,320 |
| May 11, 2026 | 8.24 | 8.58 | 8.15 | 8.45 | 8.42 | 2.80% | 24,455,120 |
| May 8, 2026 | 8.13 | 8.25 | 8.13 | 8.22 | 8.19 | 0.61% | 6,207,000 |
| May 7, 2026 | 8.24 | 8.26 | 8.14 | 8.17 | 8.14 | -0.73% | 7,006,801 |
| May 6, 2026 | 8.22 | 8.26 | 8.17 | 8.23 | 8.20 | 0.37% | 7,554,300 |
| Apr 30, 2026 | 8.12 | 8.21 | 8.09 | 8.20 | 8.17 | 0.86% | 6,990,564 |
| Apr 29, 2026 | 8.00 | 8.14 | 7.99 | 8.13 | 8.10 | 1.12% | 6,162,875 |
| Apr 28, 2026 | 8.07 | 8.17 | 7.98 | 8.04 | 8.01 | -0.37% | 5,887,900 |
| Apr 27, 2026 | 7.99 | 8.09 | 7.89 | 8.07 | 8.04 | 0.75% | 6,196,957 |
| Apr 24, 2026 | 8.07 | 8.07 | 7.93 | 8.01 | 7.98 | -0.74% | 6,434,300 |
| Apr 23, 2026 | 8.10 | 8.18 | 7.95 | 8.07 | 8.04 | -0.62% | 9,057,670 |
| Apr 22, 2026 | 7.95 | 8.22 | 7.89 | 8.12 | 8.09 | 2.14% | 13,489,700 |
| Apr 21, 2026 | 8.01 | 8.05 | 7.90 | 7.95 | 7.92 | -0.75% | 5,011,001 |
| Apr 20, 2026 | 8.04 | 8.08 | 7.96 | 8.01 | 7.98 | -0.37% | 5,696,140 |
| Apr 17, 2026 | 8.06 | 8.07 | 7.98 | 8.04 | 8.01 | -0.37% | 4,789,637 |
| Apr 16, 2026 | 7.99 | 8.09 | 7.94 | 8.07 | 8.04 | 1.13% | 4,949,801 |
| Apr 15, 2026 | 8.16 | 8.16 | 7.98 | 7.98 | 7.95 | -1.24% | 4,316,300 |
| Apr 14, 2026 | 8.09 | 8.12 | 7.99 | 8.08 | 8.05 | 0.37% | 5,432,200 |
| Apr 13, 2026 | 8.02 | 8.08 | 8.00 | 8.05 | 8.02 | -0.12% | 3,266,300 |
| Apr 10, 2026 | 8.06 | 8.16 | 8.02 | 8.06 | 8.03 | 0.88% | 4,979,141 |
| Apr 9, 2026 | 8.11 | 8.19 | 7.98 | 7.99 | 7.96 | -2.20% | 6,142,000 |
| Apr 8, 2026 | 7.99 | 8.24 | 7.97 | 8.17 | 8.14 | 3.94% | 8,734,340 |
| Apr 7, 2026 | 7.72 | 7.88 | 7.72 | 7.86 | 7.83 | 2.08% | 4,042,007 |
| Apr 3, 2026 | 7.95 | 8.00 | 7.69 | 7.70 | 7.67 | -3.14% | 5,896,500 |
| Apr 2, 2026 | 8.08 | 8.12 | 7.88 | 7.95 | 7.92 | -1.85% | 5,219,300 |
| Apr 1, 2026 | 8.10 | 8.17 | 8.04 | 8.10 | 8.07 | 1.63% | 6,606,583 |
| Mar 31, 2026 | 8.08 | 8.19 | 7.95 | 7.97 | 7.94 | -1.12% | 6,023,023 |
| Mar 30, 2026 | 8.00 | 8.11 | 7.84 | 8.06 | 8.03 | -1.10% | 9,028,742 |
| Mar 27, 2026 | 8.05 | 8.17 | 7.97 | 8.15 | 8.12 | 0.12% | 10,141,330 |
| Mar 26, 2026 | 8.28 | 8.36 | 8.09 | 8.14 | 8.11 | -1.93% | 6,315,157 |
| Mar 25, 2026 | 8.13 | 8.34 | 8.10 | 8.30 | 8.27 | 2.09% | 8,076,279 |
| Mar 24, 2026 | 7.92 | 8.13 | 7.89 | 8.13 | 8.10 | 4.10% | 9,681,803 |
| Mar 23, 2026 | 8.15 | 8.16 | 7.74 | 7.81 | 7.78 | -5.45% | 10,512,000 |
| Mar 20, 2026 | 8.45 | 8.50 | 8.26 | 8.26 | 8.23 | -1.78% | 6,553,000 |
| Mar 19, 2026 | 8.56 | 8.60 | 8.40 | 8.41 | 8.38 | -2.32% | 6,181,100 |
| Mar 18, 2026 | 8.50 | 8.64 | 8.50 | 8.61 | 8.58 | 1.06% | 5,446,200 |
| Mar 17, 2026 | 8.63 | 8.67 | 8.50 | 8.52 | 8.49 | -1.16% | 5,493,601 |
| Mar 16, 2026 | 8.47 | 8.62 | 8.47 | 8.62 | 8.59 | 1.53% | 7,100,621 |