Shenzhen SEG Co.,Ltd (SHE:200058)
China · Delayed Price · Currency is CNY · Price in HKD 1.600
0.00 (0.00%)
Oct 12, 2026, 2:55 PM CST
SHE:200058 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 200,500 |
| Oct 9, 2026 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | 0.63% | 541,100 |
| Oct 8, 2026 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 287,010 |
| Sep 30, 2026 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | 0.64% | 98,462 |
| Sep 29, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 97,000 |
| Sep 28, 2026 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | -0.64% | 143,244 |
| Sep 24, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 109,900 |
| Sep 23, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | -0.63% | 149,601 |
| Sep 22, 2026 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | - | 99,046 |
| Sep 21, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 0.63% | 221,700 |
| Sep 18, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 88,424 |
| Sep 17, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 210,782 |
| Sep 16, 2026 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | 1.94% | 421,454 |
| Sep 15, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -1.90% | 267,621 |
| Sep 14, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.64% | 95,200 |
| Sep 11, 2026 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | -1.26% | 217,800 |
| Sep 10, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -1.24% | 145,000 |
| Sep 9, 2026 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | -0.62% | 354,200 |
| Sep 8, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 631,000 |
| Sep 7, 2026 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | 1.27% | 247,167 |
| Sep 4, 2026 | 1.57 | 1.61 | 1.56 | 1.58 | 1.58 | 0.64% | 626,323 |
| Sep 3, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | -0.63% | 102,765 |
| Sep 2, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | - | 119,800 |
| Sep 1, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | - | 244,000 |
| Aug 31, 2026 | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | -0.63% | 556,886 |
| Aug 28, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.27% | 602,987 |
| Aug 27, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 0.64% | 155,989 |
| Aug 26, 2026 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | 0.65% | 266,600 |
| Aug 25, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.31% | 414,281 |
| Aug 24, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 89,211 |
| Aug 21, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 73,000 |
| Aug 20, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 134,100 |
| Aug 19, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -1.96% | 205,600 |
| Aug 18, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | -0.65% | 237,196 |
| Aug 17, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 166,440 |
| Aug 14, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 47,300 |
| Aug 13, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -0.65% | 110,800 |
| Aug 12, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 144,200 |
| Aug 11, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 88,502 |
| Aug 10, 2026 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | - | 85,100 |
| Aug 7, 2026 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | -0.64% | 135,847 |
| Aug 6, 2026 | 1.56 | 1.56 | 1.52 | 1.56 | 1.56 | -0.64% | 110,300 |
| Aug 5, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | - | 219,800 |
| Aug 4, 2026 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | -0.63% | 323,600 |
| Aug 3, 2026 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | 3.27% | 660,549 |
| Jul 31, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 192,800 |
| Jul 30, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | - | 315,711 |
| Jul 29, 2026 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | 2.01% | 276,322 |
| Jul 28, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 185,400 |
| Jul 27, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 342,021 |