Shenzhen SEG Co.,Ltd (SHE:200058)
China · Delayed Price · Currency is CNY · Price in HKD 1.840
0.00 (0.00%)
Apr 16, 2026, 3:04 PM CST
SHE:200058 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 118,400 |
| Apr 15, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 87,800 |
| Apr 14, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 0.54% | 102,429 |
| Apr 13, 2026 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | - | 82,000 |
| Apr 10, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 179,700 |
| Apr 9, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | -0.55% | 138,400 |
| Apr 8, 2026 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | 1.10% | 494,300 |
| Apr 7, 2026 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | -1.09% | 362,500 |
| Apr 3, 2026 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 305,800 |
| Apr 2, 2026 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -1.08% | 312,000 |
| Apr 1, 2026 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | -0.53% | 118,100 |
| Mar 31, 2026 | 1.85 | 1.87 | 1.84 | 1.87 | 1.87 | 0.54% | 302,090 |
| Mar 30, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | -0.53% | 60,092 |
| Mar 27, 2026 | 1.85 | 1.87 | 1.84 | 1.87 | 1.87 | - | 376,228 |
| Mar 26, 2026 | 1.88 | 1.88 | 1.84 | 1.87 | 1.87 | -0.53% | 131,174 |
| Mar 25, 2026 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | 0.53% | 203,800 |
| Mar 24, 2026 | 1.85 | 1.87 | 1.83 | 1.87 | 1.87 | 1.08% | 284,294 |
| Mar 23, 2026 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | -1.60% | 332,981 |
| Mar 20, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | - | 128,562 |
| Mar 19, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -0.53% | 192,700 |
| Mar 18, 2026 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | - | 120,714 |
| Mar 17, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 175,300 |
| Mar 16, 2026 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | - | 135,000 |
| Mar 13, 2026 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | - | 57,800 |
| Mar 12, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 213,737 |
| Mar 11, 2026 | 1.88 | 1.92 | 1.87 | 1.90 | 1.90 | 0.53% | 470,744 |
| Mar 10, 2026 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 148,500 |
| Mar 9, 2026 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | -1.05% | 87,700 |
| Mar 6, 2026 | 1.88 | 1.90 | 1.85 | 1.90 | 1.90 | 0.53% | 345,600 |
| Mar 5, 2026 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 274,362 |
| Mar 4, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | - | 113,400 |
| Mar 3, 2026 | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | -1.06% | 475,300 |
| Mar 2, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | -0.53% | 555,674 |
| Feb 27, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | -1.04% | 315,008 |
| Feb 26, 2026 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | - | 358,004 |
| Feb 25, 2026 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | - | 403,200 |
| Feb 24, 2026 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | - | 189,400 |
| 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 |