Shenzhen SEG Co.,Ltd (SHE:200058)
China · Delayed Price · Currency is CNY · Price in HKD 1.580
+0.050 (3.27%)
Aug 3, 2026, 3:04 PM CST
SHE:200058 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.55 | 1.58 | 1.53 | 1.57 | - | 2.61% | 506,749 |
| 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 |
| Jul 24, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 81,500 |
| Jul 23, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 2.05% | 265,302 |
| Jul 22, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 118,823 |
| Jul 21, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | - | 90,636 |
| Jul 20, 2026 | 1.45 | 1.48 | 1.43 | 1.47 | 1.47 | 1.38% | 222,425 |
| Jul 17, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 0.69% | 158,600 |
| Jul 16, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 176,100 |
| Jul 15, 2026 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | -0.68% | 130,300 |
| Jul 14, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 80,800 |
| Jul 13, 2026 | 1.47 | 1.51 | 1.44 | 1.47 | 1.47 | -1.34% | 342,000 |
| Jul 10, 2026 | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | - | 189,340 |
| Jul 9, 2026 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | -0.67% | 128,300 |
| Jul 8, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | - | 43,200 |
| Jul 7, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | -0.66% | 95,200 |
| Jul 6, 2026 | 1.52 | 1.52 | 1.46 | 1.51 | 1.51 | -0.66% | 265,100 |
| Jul 3, 2026 | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | - | 174,700 |
| Jul 2, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 132,399 |
| Jul 1, 2026 | 1.52 | 1.54 | 1.50 | 1.53 | 1.53 | 0.66% | 484,181 |
| Jun 30, 2026 | 1.44 | 1.53 | 1.43 | 1.52 | 1.52 | 3.40% | 774,782 |
| Jun 29, 2026 | 1.41 | 1.47 | 1.38 | 1.47 | 1.47 | 0.68% | 132,965 |
| Jun 26, 2026 | 1.48 | 1.49 | 1.41 | 1.46 | 1.46 | -0.68% | 569,752 |
| Jun 25, 2026 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -1.34% | 456,308 |
| Jun 24, 2026 | 1.56 | 1.56 | 1.46 | 1.49 | 1.49 | -4.49% | 577,900 |
| Jun 23, 2026 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -1.89% | 395,862 |
| Jun 22, 2026 | 1.60 | 1.60 | 1.55 | 1.59 | 1.59 | -1.24% | 453,175 |
| Jun 18, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 353,373 |
| Jun 17, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 420,775 |
| Jun 16, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | 128,800 |
| Jun 15, 2026 | 1.63 | 1.68 | 1.61 | 1.64 | 1.64 | 0.61% | 330,526 |
| Jun 12, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | - | 111,000 |
| Jun 11, 2026 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | 0.62% | 137,004 |
| Jun 10, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | -0.61% | 116,600 |
| Jun 9, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 208,878 |
| Jun 8, 2026 | 1.62 | 1.64 | 1.59 | 1.62 | 1.62 | - | 246,272 |
| Jun 5, 2026 | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | - | 357,770 |
| Jun 4, 2026 | 1.67 | 1.67 | 1.60 | 1.62 | 1.62 | -3.57% | 630,650 |
| Jun 3, 2026 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | 0.60% | 273,351 |
| Jun 2, 2026 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | -0.60% | 101,843 |
| Jun 1, 2026 | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | 1.82% | 433,862 |
| May 29, 2026 | 1.64 | 1.68 | 1.63 | 1.65 | 1.65 | 1.23% | 369,900 |
| May 28, 2026 | 1.62 | 1.66 | 1.59 | 1.63 | 1.63 | 0.62% | 379,700 |
| May 27, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -0.77% | 271,500 |
| May 26, 2026 | 1.73 | 1.73 | 1.66 | 1.66 | 1.63 | -4.60% | 373,792 |
| May 25, 2026 | 1.77 | 1.77 | 1.71 | 1.74 | 1.71 | -2.79% | 373,254 |