Shenzhen SEG Co.,Ltd (SHE:200058)
China · Delayed Price · Currency is CNY · Price in HKD 1.920
0.00 (0.00%)
At close: Feb 13, 2026
Shenzhen SEG Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | - | 185,200 |
| Feb 12, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 0.52% | 274,239 |
| Feb 11, 2026 | 1.90 | 1.91 | 1.89 | 1.91 | 1.91 | 0.53% | 250,500 |
| Feb 10, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | -0.52% | 139,400 |
| Feb 9, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 1.60% | 224,500 |
| Feb 6, 2026 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | -0.53% | 366,486 |
| Feb 5, 2026 | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | -1.05% | 218,400 |
| Feb 4, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | -0.52% | 292,343 |
| Feb 3, 2026 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 289,504 |
| Feb 2, 2026 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | -0.52% | 314,681 |
| Jan 30, 2026 | 1.91 | 1.93 | 1.89 | 1.91 | 1.91 | -1.04% | 730,400 |
| Jan 29, 2026 | 1.93 | 1.94 | 1.90 | 1.93 | 1.93 | -0.52% | 1,017,028 |
| Jan 28, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -1.02% | 456,840 |
| Jan 27, 2026 | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | - | 535,000 |
| Jan 26, 2026 | 1.98 | 2.00 | 1.95 | 1.96 | 1.96 | -0.51% | 842,501 |
| Jan 23, 2026 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | - | 550,765 |
| Jan 22, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | 0.51% | 455,080 |
| Jan 21, 2026 | 1.94 | 1.98 | 1.94 | 1.96 | 1.96 | 0.51% | 536,531 |
| Jan 20, 2026 | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | -0.51% | 280,168 |
| Jan 19, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 1.03% | 445,000 |
| Jan 16, 2026 | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | 0.52% | 373,100 |
| Jan 15, 2026 | 1.96 | 1.96 | 1.92 | 1.93 | 1.93 | -1.53% | 709,626 |
| Jan 14, 2026 | 1.94 | 1.97 | 1.94 | 1.96 | 1.96 | 0.51% | 800,369 |
| Jan 13, 2026 | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | -1.52% | 708,108 |
| Jan 12, 2026 | 1.94 | 1.99 | 1.94 | 1.98 | 1.98 | 2.06% | 1,537,752 |
| Jan 9, 2026 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | - | 134,524 |
| Jan 8, 2026 | 1.93 | 1.94 | 1.91 | 1.94 | 1.94 | 0.52% | 426,491 |
| Jan 7, 2026 | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | -0.52% | 360,800 |
| Jan 6, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 1.57% | 909,866 |
| Jan 5, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.53% | 461,900 |
| Dec 31, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 0.53% | 147,405 |
| Dec 30, 2025 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 81,056 |
| Dec 29, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | - | 156,700 |
| Dec 26, 2025 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | - | 311,908 |
| Dec 25, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | - | 220,332 |
| Dec 24, 2025 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 268,856 |
| Dec 23, 2025 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | -1.05% | 126,900 |
| Dec 22, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | 0.53% | 113,500 |
| Dec 19, 2025 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | 0.53% | 160,871 |
| Dec 18, 2025 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | - | 188,099 |
| Dec 17, 2025 | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | -0.53% | 107,642 |
| Dec 16, 2025 | 1.88 | 1.92 | 1.88 | 1.89 | 1.89 | 0.53% | 402,600 |
| Dec 15, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | - | 156,700 |
| Dec 12, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | - | 151,500 |
| Dec 11, 2025 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | -0.53% | 147,800 |
| Dec 10, 2025 | 1.87 | 1.89 | 1.85 | 1.89 | 1.89 | 0.53% | 217,722 |
| Dec 9, 2025 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | - | 141,839 |
| Dec 8, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 1.08% | 197,726 |
| Dec 5, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 0.54% | 176,943 |
| Dec 4, 2025 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | -0.54% | 234,921 |