Skip to main content
Shenzhen SED Industry Co., Ltd. (SHE:000032)
China flag China · Delayed Price · Currency is CNY
21.56
-0.06 (-0.28%)
Sep 29, 2025, 11:45 AM CST

Shenzhen SED Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202522.5022.5021.6021.6221.62-4.55%22,181,924
Sep 25, 202522.2023.2422.1922.6522.651.34%26,262,462
Sep 24, 202521.9022.3521.6222.3522.351.59%20,924,277
Sep 23, 202522.8522.9721.4822.0022.00-4.31%26,343,165
Sep 22, 202522.3423.1022.3422.9922.992.22%17,570,232
Sep 19, 202522.8522.9922.4422.4922.49-1.96%19,572,145
Sep 18, 202522.7023.7822.6922.9422.940.44%34,099,179
Sep 17, 202523.2023.2922.7122.8422.84-1.89%20,076,294
Sep 16, 202523.0723.3622.7923.2823.280.52%22,684,592
Sep 15, 202523.0023.5522.5223.1623.16-0.98%31,792,917
Sep 12, 202523.6824.4923.3823.3923.390.52%42,811,844
Sep 11, 202522.9223.3222.4223.2723.273.01%33,478,398
Sep 10, 202523.3423.5022.3122.5922.59-2.04%30,945,206
Sep 9, 202524.9724.9822.8323.0623.06-5.80%49,118,826
Sep 8, 202522.7824.4922.6824.4824.487.46%51,299,426
Sep 5, 202522.1022.7921.7822.7822.783.26%26,836,831
Sep 4, 202522.4522.7521.5022.0622.06-2.00%28,902,561
Sep 3, 202523.2023.3722.4122.5122.51-2.97%28,972,379
Sep 2, 202525.6525.6723.2023.2023.20-10.01%63,168,777
Sep 1, 202526.8027.2025.6225.7825.78-3.34%47,082,824
Aug 29, 202528.1028.2026.2526.6726.67-4.51%62,355,208
Aug 28, 202525.5028.6025.3027.9327.937.01%103,610,420
Aug 27, 202526.6227.5625.6926.1026.102.39%89,063,008
Aug 26, 202525.2026.2224.8225.4925.492.04%59,199,931
Aug 25, 202524.8225.6024.4024.9824.981.67%53,161,755
Aug 22, 202524.0824.7124.0824.5724.572.03%31,380,342
Aug 21, 202524.7524.9524.0024.0824.08-3.06%32,246,468
Aug 20, 202525.2025.2024.3824.8424.84-1.31%31,846,950
Aug 19, 202524.5725.3324.3925.1725.172.44%44,412,995
Aug 18, 202524.3824.7623.8024.5724.570.29%41,068,544
Aug 15, 202523.8624.5223.8324.5024.501.24%27,968,373
Aug 14, 202523.8924.8523.7124.2024.200.96%40,723,636
Aug 13, 202523.6824.2323.5523.9723.971.27%36,175,857
Aug 12, 202524.0024.0023.3023.6723.67-1.74%40,524,527
Aug 11, 202523.9924.4523.7324.0924.09-0.37%30,381,046
Aug 8, 202524.5024.8023.8024.1824.18-2.38%37,154,344
Aug 7, 202525.6025.9724.6324.7724.77-4.22%51,670,399
Aug 6, 202525.3126.8825.0025.8625.861.73%62,750,368
Aug 5, 202525.6026.0024.6825.4225.42-2.23%59,023,535
Aug 4, 202524.7726.3524.6026.0026.004.97%94,328,882
Aug 1, 202523.0624.7722.6024.7724.779.99%75,528,336
Jul 31, 202522.1423.2222.1122.5222.521.26%32,552,627
Jul 30, 202522.8523.0522.0522.2422.24-3.01%29,954,000
Jul 29, 202521.7923.2621.6022.9322.934.56%45,759,564
Jul 28, 202522.8023.0021.5121.9321.93-5.35%49,759,214
Jul 25, 202522.0923.7021.8323.1723.176.19%51,592,660
Jul 24, 202521.2022.0421.1721.8221.822.30%23,759,622
Jul 23, 202521.3421.6021.1121.3321.33-0.05%16,902,374
Jul 22, 202521.3921.6621.0421.3421.341.04%22,768,722
Jul 21, 202521.1021.2920.8621.1221.120.09%13,270,127