Shenzhen SED Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	19.38	19.60	19.05	19.56	19.56	0.88%	10,182,400
Dec 4, 2025	19.65	19.79	19.16	19.39	19.39	-1.87%	13,108,200
Dec 3, 2025	19.94	20.56	19.42	19.76	19.76	-0.70%	22,463,960
Dec 2, 2025	20.10	20.14	19.80	19.90	19.90	-1.39%	9,823,965
Dec 1, 2025	19.90	20.39	19.87	20.18	20.18	0.80%	12,022,520
Nov 28, 2025	19.57	20.07	19.50	20.02	20.02	2.30%	15,610,920
Nov 27, 2025	19.92	19.97	19.56	19.57	19.57	-1.76%	11,311,440
Nov 26, 2025	20.01	20.44	19.90	19.92	19.92	-0.99%	20,172,508
Nov 25, 2025	19.40	20.20	19.40	20.12	20.12	3.82%	27,698,510
Nov 24, 2025	18.90	19.58	18.60	19.38	19.38	3.47%	16,363,570
Nov 21, 2025	19.01	19.23	18.63	18.73	18.73	-2.19%	13,059,590
Nov 20, 2025	19.31	19.55	19.13	19.15	19.15	-0.42%	9,664,614
Nov 19, 2025	19.72	19.77	19.18	19.23	19.23	-2.68%	10,797,460
Nov 18, 2025	19.65	19.81	19.50	19.76	19.76	0.30%	9,465,673
Nov 17, 2025	19.50	19.78	19.49	19.70	19.70	-0.05%	8,383,610
Nov 14, 2025	19.94	20.00	19.70	19.71	19.71	-2.18%	11,754,210
Nov 13, 2025	19.95	20.16	19.85	20.15	20.15	0.35%	14,152,950
Nov 12, 2025	20.49	20.49	19.85	20.08	20.08	-2.52%	21,679,990
Nov 11, 2025	20.95	21.30	20.60	20.60	20.60	-1.86%	21,712,790
Nov 10, 2025	20.63	21.88	20.63	20.99	20.99	3.60%	42,637,630
Nov 7, 2025	20.30	20.56	20.02	20.26	20.26	-0.30%	13,466,470
Nov 6, 2025	20.42	20.49	20.11	20.32	20.32	-0.49%	12,603,010
Nov 5, 2025	20.34	20.56	20.02	20.42	20.42	-1.07%	14,981,160
Nov 4, 2025	21.06	21.29	20.44	20.64	20.64	-1.99%	15,007,550
Nov 3, 2025	20.71	21.08	20.52	21.06	21.06	1.64%	16,669,100
Oct 31, 2025	20.24	20.84	20.17	20.72	20.72	2.37%	20,479,120
Oct 30, 2025	20.35	20.69	20.08	20.24	20.24	-1.12%	15,643,200
Oct 29, 2025	20.53	20.75	20.25	20.47	20.47	-2.06%	22,316,220
Oct 28, 2025	20.50	21.18	20.41	20.90	20.90	1.31%	22,507,640
Oct 27, 2025	20.67	20.78	20.27	20.63	20.63	0.24%	18,853,880
Oct 24, 2025	20.52	20.79	20.45	20.58	20.58	-0.15%	19,507,070
Oct 23, 2025	20.91	21.00	20.10	20.61	20.61	1.53%	23,747,390
Oct 22, 2025	20.50	20.60	20.21	20.30	20.30	-1.55%	10,165,200
Oct 21, 2025	20.30	20.77	20.25	20.62	20.62	1.63%	14,716,420
Oct 20, 2025	20.18	20.43	20.01	20.29	20.29	1.65%	11,461,710
Oct 17, 2025	20.74	20.84	19.89	19.96	19.96	-3.11%	14,289,360
Oct 16, 2025	20.61	20.70	20.40	20.60	20.60	-1.01%	11,267,180
Oct 15, 2025	20.52	20.83	20.10	20.81	20.81	1.31%	17,514,570
Oct 14, 2025	21.67	21.70	20.30	20.54	20.54	-4.06%	24,209,020
Oct 13, 2025	20.80	22.05	20.61	21.41	21.41	-0.83%	19,973,840
Oct 10, 2025	22.23	22.43	21.55	21.59	21.59	-3.62%	19,758,460
Oct 9, 2025	21.96	22.65	21.73	22.40	22.40	1.96%	19,945,790
Sep 30, 2025	21.83	22.45	21.83	21.97	21.97	0.69%	18,560,900
Sep 29, 2025	21.69	21.92	21.30	21.82	21.82	0.93%	15,254,530
Sep 26, 2025	22.50	22.50	21.60	21.62	21.62	-4.55%	22,181,920
Sep 25, 2025	22.20	23.24	22.19	22.65	22.65	1.34%	26,262,460
Sep 24, 2025	21.90	22.35	21.62	22.35	22.35	1.59%	20,676,270
Sep 23, 2025	22.85	22.97	21.48	22.00	22.00	-4.31%	26,343,160
Sep 22, 2025	22.34	23.10	22.34	22.99	22.99	2.22%	17,570,230
Sep 19, 2025	22.85	22.99	22.44	22.49	22.49	-1.96%	19,372,940