Shenzhen SEG Co.,Ltd (SHE:000058)
China · Delayed Price · Currency is CNY 8.19
+0.32 (4.07%)
Oct 28, 2026, 3:05 PM CST
Shenzhen SEG Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.80 | 8.66 | 6.80 | 8.19 | 8.19 | 4.07% | 110,704,059 |
| Oct 27, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 10.07% | 7,499,200 |
| Oct 26, 2026 | 7.09 | 7.25 | 7.09 | 7.15 | 7.15 | 0.56% | 7,661,014 |
| Oct 23, 2026 | 6.80 | 7.13 | 6.73 | 7.11 | 7.11 | 3.04% | 11,417,558 |
| Oct 22, 2026 | 7.12 | 7.16 | 6.87 | 6.90 | 6.90 | -3.09% | 9,917,006 |
| Oct 21, 2026 | 7.15 | 7.24 | 7.09 | 7.12 | 7.12 | -0.56% | 9,812,415 |
| Oct 20, 2026 | 7.21 | 7.32 | 7.11 | 7.16 | 7.16 | -2.05% | 11,244,964 |
| Oct 19, 2026 | 7.20 | 7.44 | 7.17 | 7.31 | 7.31 | 1.11% | 14,590,755 |
| Oct 16, 2026 | 7.10 | 7.54 | 7.09 | 7.23 | 7.23 | 3.43% | 25,097,191 |
| Oct 15, 2026 | 7.05 | 7.11 | 6.95 | 6.99 | 6.99 | -2.37% | 12,556,536 |
| Oct 14, 2026 | 7.29 | 7.48 | 7.10 | 7.16 | 7.16 | -1.92% | 13,576,400 |
| Oct 13, 2026 | 7.18 | 7.57 | 7.10 | 7.30 | 7.30 | 0.69% | 17,573,251 |
| Oct 12, 2026 | 7.48 | 7.58 | 7.17 | 7.25 | 7.25 | -3.59% | 22,704,870 |
| Oct 9, 2026 | 7.33 | 8.07 | 7.32 | 7.52 | 7.52 | 1.62% | 30,942,492 |
| Oct 8, 2026 | 7.24 | 7.73 | 7.17 | 7.40 | 7.40 | 1.65% | 23,584,666 |
| Sep 30, 2026 | 7.26 | 7.28 | 6.95 | 7.28 | 7.28 | -0.14% | 18,372,837 |
| Sep 29, 2026 | 7.23 | 7.44 | 7.18 | 7.29 | 7.29 | 2.39% | 18,170,106 |
| Sep 28, 2026 | 7.00 | 7.31 | 7.00 | 7.12 | 7.12 | 1.14% | 15,663,901 |
| Sep 24, 2026 | 7.10 | 7.19 | 6.98 | 7.04 | 7.04 | -1.40% | 6,515,798 |
| Sep 23, 2026 | 7.31 | 7.38 | 7.11 | 7.14 | 7.14 | -2.72% | 9,947,408 |
| Sep 22, 2026 | 7.30 | 7.49 | 7.17 | 7.34 | 7.34 | 0.55% | 12,116,602 |
| Sep 21, 2026 | 7.03 | 7.32 | 6.99 | 7.30 | 7.30 | 3.84% | 10,595,590 |
| Sep 18, 2026 | 6.97 | 7.09 | 6.95 | 7.03 | 7.03 | 1.01% | 4,605,248 |
| Sep 17, 2026 | 6.91 | 7.02 | 6.82 | 6.96 | 6.96 | 0.58% | 4,008,043 |
| Sep 16, 2026 | 6.90 | 6.96 | 6.82 | 6.92 | 6.92 | 0.29% | 4,029,952 |
| Sep 15, 2026 | 7.03 | 7.04 | 6.88 | 6.90 | 6.90 | -1.85% | 4,739,872 |
| Sep 14, 2026 | 7.04 | 7.14 | 6.96 | 7.03 | 7.03 | 0.14% | 5,518,900 |
| Sep 11, 2026 | 7.21 | 7.21 | 6.93 | 7.02 | 7.02 | -2.50% | 7,467,400 |
| Sep 10, 2026 | 7.25 | 7.26 | 7.16 | 7.20 | 7.20 | -0.96% | 6,060,690 |
| Sep 9, 2026 | 7.25 | 7.31 | 7.18 | 7.27 | 7.27 | -0.41% | 7,622,700 |
| Sep 8, 2026 | 7.23 | 7.37 | 7.22 | 7.30 | 7.30 | 0.97% | 9,333,600 |
| Sep 7, 2026 | 7.23 | 7.28 | 7.11 | 7.23 | 7.23 | - | 11,039,152 |
| Sep 4, 2026 | 6.98 | 7.45 | 6.97 | 7.23 | 7.23 | 3.73% | 21,458,700 |
| Sep 3, 2026 | 7.08 | 7.15 | 6.96 | 6.97 | 6.97 | -1.55% | 5,010,819 |
| Sep 2, 2026 | 7.10 | 7.12 | 6.99 | 7.08 | 7.08 | -0.70% | 5,491,452 |
| Sep 1, 2026 | 7.00 | 7.19 | 6.94 | 7.13 | 7.13 | 2.15% | 8,530,305 |
| Aug 31, 2026 | 7.15 | 7.23 | 6.95 | 6.98 | 6.98 | -2.79% | 11,619,227 |
| Aug 28, 2026 | 6.90 | 7.23 | 6.85 | 7.18 | 7.18 | 4.21% | 14,183,950 |
| Aug 27, 2026 | 6.91 | 6.95 | 6.85 | 6.89 | 6.89 | -0.29% | 5,187,127 |
| Aug 26, 2026 | 6.93 | 7.04 | 6.90 | 6.91 | 6.91 | -0.58% | 6,141,311 |
| 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 |