Shenzhen SEG Co.,Ltd (SHE:000058)
China · Delayed Price · Currency is CNY 6.91
-0.04 (-0.58%)
Aug 26, 2026, 3:04 PM CST
Shenzhen SEG Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.71 | 6.96 | 6.70 | 6.95 | 6.95 | 3.42% | 7,132,498 |
| Aug 24, 2026 | 6.70 | 6.77 | 6.65 | 6.72 | 6.72 | 0.30% | 3,991,710 |
| Aug 21, 2026 | 6.73 | 6.73 | 6.56 | 6.70 | 6.70 | -0.45% | 4,916,102 |
| Aug 20, 2026 | 6.72 | 6.75 | 6.55 | 6.73 | 6.73 | 2.28% | 6,586,202 |
| Aug 19, 2026 | 6.77 | 6.78 | 6.58 | 6.58 | 6.58 | -2.81% | 6,385,632 |
| Aug 18, 2026 | 6.79 | 6.83 | 6.73 | 6.77 | 6.77 | -1.17% | 4,213,700 |
| Aug 17, 2026 | 6.73 | 6.87 | 6.65 | 6.85 | 6.85 | 1.78% | 7,453,500 |
| Aug 14, 2026 | 6.87 | 6.88 | 6.71 | 6.73 | 6.73 | -1.90% | 6,269,819 |
| Aug 13, 2026 | 6.91 | 6.99 | 6.80 | 6.86 | 6.86 | -0.44% | 8,458,953 |
| Aug 12, 2026 | 6.75 | 6.94 | 6.73 | 6.89 | 6.89 | 1.62% | 7,625,947 |
| Aug 11, 2026 | 6.70 | 6.82 | 6.67 | 6.78 | 6.78 | 0.30% | 5,631,800 |
| Aug 10, 2026 | 6.68 | 6.82 | 6.59 | 6.76 | 6.76 | 1.35% | 6,430,800 |
| Aug 7, 2026 | 6.81 | 6.81 | 6.57 | 6.67 | 6.67 | -2.06% | 7,661,019 |
| Aug 6, 2026 | 6.91 | 6.94 | 6.76 | 6.81 | 6.81 | -1.45% | 7,814,933 |
| Aug 5, 2026 | 6.93 | 6.97 | 6.82 | 6.91 | 6.91 | -0.29% | 8,313,519 |
| Aug 4, 2026 | 7.09 | 7.13 | 6.90 | 6.93 | 6.93 | -1.98% | 12,737,800 |
| Aug 3, 2026 | 6.77 | 7.17 | 6.77 | 7.07 | 7.07 | 6.32% | 20,887,162 |
| Jul 31, 2026 | 6.52 | 6.71 | 6.51 | 6.65 | 6.65 | 0.76% | 9,139,628 |
| Jul 30, 2026 | 6.58 | 6.76 | 6.47 | 6.60 | 6.60 | 1.85% | 13,670,950 |
| Jul 29, 2026 | 6.28 | 6.52 | 6.25 | 6.48 | 6.48 | 3.35% | 11,225,193 |
| Jul 28, 2026 | 6.15 | 6.31 | 6.13 | 6.27 | 6.27 | 1.46% | 6,531,104 |
| Jul 27, 2026 | 5.99 | 6.19 | 5.95 | 6.18 | 6.18 | 3.00% | 7,497,000 |
| Jul 24, 2026 | 6.15 | 6.16 | 5.99 | 6.00 | 6.00 | -2.60% | 5,561,200 |
| Jul 23, 2026 | 6.03 | 6.17 | 6.00 | 6.16 | 6.16 | 1.99% | 7,574,394 |
| Jul 22, 2026 | 6.08 | 6.11 | 5.95 | 6.04 | 6.04 | -0.49% | 8,842,099 |
| Jul 21, 2026 | 6.12 | 6.16 | 6.02 | 6.07 | 6.07 | -0.33% | 8,575,556 |
| Jul 20, 2026 | 6.10 | 6.22 | 5.99 | 6.09 | 6.09 | -0.33% | 9,683,611 |
| Jul 17, 2026 | 6.21 | 6.36 | 6.06 | 6.11 | 6.11 | -2.40% | 8,177,443 |
| Jul 16, 2026 | 6.15 | 6.33 | 6.10 | 6.26 | 6.26 | 1.62% | 7,882,999 |
| Jul 15, 2026 | 6.02 | 6.20 | 6.00 | 6.16 | 6.16 | 1.82% | 6,521,300 |
| Jul 14, 2026 | 5.96 | 6.12 | 5.90 | 6.05 | 6.05 | 1.17% | 6,593,400 |
| Jul 13, 2026 | 6.12 | 6.17 | 5.95 | 5.98 | 5.98 | -2.29% | 6,398,180 |
| Jul 10, 2026 | 5.97 | 6.25 | 5.91 | 6.12 | 6.12 | 2.17% | 8,447,100 |
| Jul 9, 2026 | 6.01 | 6.06 | 5.88 | 5.99 | 5.99 | -0.66% | 5,904,000 |
| Jul 8, 2026 | 5.99 | 6.07 | 5.91 | 6.03 | 6.03 | 0.50% | 6,358,457 |
| Jul 7, 2026 | 6.17 | 6.23 | 5.98 | 6.00 | 6.00 | -3.07% | 5,950,100 |
| Jul 6, 2026 | 6.26 | 6.38 | 6.17 | 6.19 | 6.19 | -1.59% | 5,950,930 |
| Jul 3, 2026 | 6.22 | 6.32 | 6.21 | 6.29 | 6.29 | 1.45% | 6,591,900 |
| Jul 2, 2026 | 6.33 | 6.37 | 6.18 | 6.20 | 6.20 | -1.59% | 7,424,822 |
| Jul 1, 2026 | 6.12 | 6.38 | 6.09 | 6.30 | 6.30 | 2.61% | 7,429,301 |
| Jun 30, 2026 | 6.06 | 6.18 | 6.04 | 6.14 | 6.14 | 0.66% | 6,209,825 |
| Jun 29, 2026 | 6.13 | 6.15 | 5.93 | 6.10 | 6.10 | -0.49% | 8,598,595 |
| Jun 26, 2026 | 6.21 | 6.26 | 6.08 | 6.13 | 6.13 | -1.92% | 6,755,600 |
| Jun 25, 2026 | 6.28 | 6.35 | 6.16 | 6.25 | 6.25 | -0.95% | 7,608,718 |
| Jun 24, 2026 | 6.63 | 6.64 | 6.26 | 6.31 | 6.31 | -4.97% | 9,068,200 |
| Jun 23, 2026 | 6.57 | 6.75 | 6.54 | 6.64 | 6.64 | 0.30% | 7,129,004 |
| Jun 22, 2026 | 6.62 | 6.66 | 6.41 | 6.62 | 6.62 | -0.15% | 8,645,419 |
| Jun 18, 2026 | 6.76 | 6.76 | 6.59 | 6.63 | 6.63 | -2.07% | 8,335,100 |
| Jun 17, 2026 | 6.82 | 6.95 | 6.73 | 6.77 | 6.77 | -1.02% | 6,129,627 |
| Jun 16, 2026 | 6.88 | 6.89 | 6.71 | 6.84 | 6.84 | -0.73% | 5,964,541 |