Shenzhen SEG Co.,Ltd (SHE:000058)
China · Delayed Price · Currency is CNY 6.65
+0.05 (0.76%)
Jul 31, 2026, 3:04 PM CST
Shenzhen SEG Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 6.88 | 7.07 | 6.85 | 6.89 | 6.89 | 0.15% | 6,064,300 |
| Jun 12, 2026 | 6.72 | 6.95 | 6.72 | 6.88 | 6.88 | 2.23% | 6,379,547 |
| Jun 11, 2026 | 6.81 | 6.88 | 6.65 | 6.73 | 6.73 | -2.04% | 5,283,300 |
| Jun 10, 2026 | 6.86 | 6.93 | 6.71 | 6.87 | 6.87 | -0.58% | 7,147,113 |
| Jun 9, 2026 | 6.97 | 7.02 | 6.84 | 6.91 | 6.91 | -0.29% | 7,328,478 |
| Jun 8, 2026 | 7.00 | 7.17 | 6.84 | 6.93 | 6.93 | -1.98% | 8,125,347 |
| Jun 5, 2026 | 7.00 | 7.18 | 6.99 | 7.07 | 7.07 | 1.00% | 8,995,540 |
| Jun 4, 2026 | 7.11 | 7.20 | 6.94 | 7.00 | 7.00 | -3.18% | 11,846,100 |
| Jun 3, 2026 | 7.17 | 7.52 | 7.05 | 7.23 | 7.23 | 1.40% | 15,858,280 |
| Jun 2, 2026 | 7.32 | 7.37 | 7.13 | 7.13 | 7.13 | -2.60% | 6,959,271 |
| Jun 1, 2026 | 7.18 | 7.40 | 7.16 | 7.32 | 7.32 | 1.10% | 7,392,140 |
| May 29, 2026 | 7.23 | 7.40 | 7.20 | 7.24 | 7.24 | 0.28% | 7,653,400 |
| 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 |