Shenzhen SED Industry Co., Ltd. Class A 000032
SZSE · China · Electronic Technology
CNY 13.09-0.29 (-2.17%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13.09 | -2.17% | CNY 13.53 | CNY 13.57 | CNY 13.07 | 21.56M |
| 2026-09-29 | CNY 13.38 | -0.22% | CNY 13.30 | CNY 13.58 | CNY 13.25 | 19.02M |
| 2026-09-28 | CNY 13.41 | -5.36% | CNY 14.13 | CNY 14.13 | CNY 13.22 | 27.72M |
| 2026-09-24 | CNY 14.17 | -2.48% | CNY 14.45 | CNY 14.53 | CNY 14.14 | 19.43M |
| 2026-09-23 | CNY 14.53 | +0.21% | CNY 14.45 | CNY 14.73 | CNY 14.32 | 24.94M |
| 2026-09-22 | CNY 14.50 | +0.07% | CNY 14.73 | CNY 14.75 | CNY 14.38 | 30.49M |
| 2026-09-21 | CNY 14.49 | -0.96% | CNY 14.65 | CNY 14.79 | CNY 14.39 | 26.19M |
| 2026-09-18 | CNY 14.63 | +1.74% | CNY 14.60 | CNY 14.70 | CNY 14.48 | 30.22M |
| 2026-09-17 | CNY 14.38 | -1.78% | CNY 14.51 | CNY 14.73 | CNY 14.18 | 27.29M |
| 2026-09-16 | CNY 14.64 | +3.17% | CNY 14.25 | CNY 14.75 | CNY 13.96 | 38.00M |
| 2026-09-15 | CNY 14.19 | +1.87% | CNY 13.92 | CNY 14.59 | CNY 13.86 | 34.95M |
| 2026-09-14 | CNY 13.93 | +2.35% | CNY 13.60 | CNY 14.06 | CNY 13.41 | 24.39M |
| 2026-09-11 | CNY 13.61 | -1.95% | CNY 13.67 | CNY 13.80 | CNY 13.31 | 23.36M |
| 2026-09-10 | CNY 13.88 | -0.93% | CNY 13.87 | CNY 13.97 | CNY 13.70 | 17.10M |
| 2026-09-09 | CNY 14.01 | -0.78% | CNY 14.12 | CNY 14.36 | CNY 13.92 | 21.30M |
| 2026-09-08 | CNY 14.12 | -0.42% | CNY 14.18 | CNY 14.40 | CNY 14.03 | 22.28M |
| 2026-09-07 | CNY 14.18 | +1.36% | CNY 14.08 | CNY 14.27 | CNY 13.92 | 23.97M |
| 2026-09-04 | CNY 13.99 | -2.71% | CNY 14.50 | CNY 14.66 | CNY 13.88 | 38.02M |
| 2026-09-03 | CNY 14.38 | -0.42% | CNY 14.60 | CNY 14.77 | CNY 14.24 | 23.49M |
| 2026-09-02 | CNY 14.44 | -1.97% | CNY 14.55 | CNY 14.65 | CNY 14.25 | 21.96M |
| 2026-09-01 | CNY 14.73 | -0.41% | CNY 14.77 | CNY 14.92 | CNY 14.46 | 24.30M |
| 2026-08-31 | CNY 14.79 | +1.86% | CNY 14.28 | CNY 14.84 | CNY 14.22 | 28.33M |
| 2026-08-28 | CNY 14.52 | -2.02% | CNY 14.69 | CNY 15.10 | CNY 14.51 | 33.89M |
| 2026-08-27 | CNY 14.82 | +2.85% | CNY 14.35 | CNY 14.92 | CNY 14.25 | 38.53M |
| 2026-08-26 | CNY 14.41 | +0.56% | CNY 14.38 | CNY 14.53 | CNY 14.13 | 24.03M |
| 2026-08-25 | CNY 14.33 | +0.49% | CNY 14.10 | CNY 14.44 | CNY 13.98 | 27.40M |
| 2026-08-24 | CNY 14.26 | -3.65% | CNY 14.72 | CNY 14.78 | CNY 14.05 | 35.91M |
| 2026-08-21 | CNY 14.80 | +2.49% | CNY 14.37 | CNY 14.96 | CNY 14.10 | 33.87M |
| 2026-08-20 | CNY 14.44 | +0.98% | CNY 14.59 | CNY 14.62 | CNY 14.18 | 31.82M |
| 2026-08-19 | CNY 14.30 | -9.49% | CNY 15.49 | CNY 15.50 | CNY 14.22 | 55.40M |
| 2026-08-18 | CNY 15.80 | +1.02% | CNY 15.56 | CNY 15.99 | CNY 15.08 | 55.94M |
| 2026-08-17 | CNY 15.64 | +4.34% | CNY 14.95 | CNY 15.66 | CNY 14.89 | 49.87M |
| 2026-08-14 | CNY 14.99 | +1.97% | CNY 14.75 | CNY 15.04 | CNY 14.55 | 35.30M |
| 2026-08-13 | CNY 14.70 | -1.14% | CNY 15.04 | CNY 15.40 | CNY 14.68 | 43.49M |
| 2026-08-12 | CNY 14.87 | +1.09% | CNY 14.74 | CNY 15.01 | CNY 14.50 | 35.27M |
| 2026-08-11 | CNY 14.71 | +1.45% | CNY 14.51 | CNY 14.89 | CNY 14.18 | 42.56M |
| 2026-08-10 | CNY 14.50 | -2.03% | CNY 14.87 | CNY 14.88 | CNY 14.26 | 36.32M |
| 2026-08-07 | CNY 14.80 | +1.51% | CNY 14.56 | CNY 14.88 | CNY 14.12 | 42.50M |
| 2026-08-06 | CNY 14.58 | -0.27% | CNY 14.27 | CNY 14.74 | CNY 14.17 | 43.67M |
| 2026-08-05 | CNY 14.62 | +5.03% | CNY 14.12 | CNY 14.82 | CNY 14.02 | 53.07M |
| 2026-08-04 | CNY 13.92 | +6.10% | CNY 13.39 | CNY 14.10 | CNY 13.21 | 55.67M |
| 2026-08-03 | CNY 13.12 | -3.10% | CNY 13.60 | CNY 13.85 | CNY 13.06 | 61.12M |
| 2026-07-31 | CNY 13.54 | +9.99% | CNY 13.13 | CNY 13.54 | CNY 12.92 | 63.45M |
| 2026-07-30 | CNY 12.31 | -9.29% | CNY 13.50 | CNY 13.70 | CNY 12.22 | 88.06M |
| 2026-07-29 | CNY 13.57 | -4.10% | CNY 14.13 | CNY 14.23 | CNY 13.29 | 54.52M |
| 2026-07-28 | CNY 14.15 | -5.92% | CNY 14.67 | CNY 15.14 | CNY 14.10 | 46.20M |
| 2026-07-27 | CNY 15.04 | +6.29% | CNY 14.12 | CNY 15.07 | CNY 13.80 | 45.54M |
| 2026-07-24 | CNY 14.15 | -5.16% | CNY 14.70 | CNY 14.84 | CNY 14.11 | 36.50M |
| 2026-07-23 | CNY 14.92 | -4.36% | CNY 15.50 | CNY 15.74 | CNY 14.74 | 38.76M |
| 2026-07-22 | CNY 15.60 | -2.86% | CNY 15.83 | CNY 16.49 | CNY 15.52 | 46.97M |
| 2026-07-21 | CNY 16.06 | +8.22% | CNY 14.96 | CNY 16.20 | CNY 13.87 | 72.08M |
| 2026-07-20 | CNY 14.84 | -4.13% | CNY 15.84 | CNY 16.15 | CNY 14.28 | 79.28M |
| 2026-07-17 | CNY 15.48 | -10.00% | CNY 17.27 | CNY 17.48 | CNY 15.48 | 51.47M |
| 2026-07-16 | CNY 17.20 | -5.34% | CNY 17.83 | CNY 18.30 | CNY 17.05 | 40.24M |
| 2026-07-15 | CNY 18.17 | -4.32% | CNY 19.11 | CNY 19.59 | CNY 18.09 | 45.29M |
| 2026-07-14 | CNY 18.99 | -6.77% | CNY 20.13 | CNY 20.70 | CNY 18.70 | 71.44M |
| 2026-07-13 | CNY 20.37 | -6.04% | CNY 21.26 | CNY 22.06 | CNY 20.15 | 64.40M |
| 2026-07-10 | CNY 21.68 | -3.30% | CNY 22.10 | CNY 23.50 | CNY 21.66 | 69.80M |
| 2026-07-09 | CNY 22.42 | +6.56% | CNY 21.50 | CNY 23.14 | CNY 21.50 | 91.62M |
| 2026-07-08 | CNY 21.04 | -1.50% | CNY 21.70 | CNY 22.00 | CNY 20.43 | 46.98M |
| 2026-07-07 | CNY 21.36 | +0.38% | CNY 21.46 | CNY 22.39 | CNY 20.82 | 60.26M |
| 2026-07-06 | CNY 21.28 | +1.48% | CNY 20.97 | CNY 21.68 | CNY 20.05 | 57.59M |
| 2026-07-03 | CNY 20.97 | -4.25% | CNY 21.63 | CNY 22.10 | CNY 20.87 | 49.60M |
| 2026-07-02 | CNY 21.90 | -8.75% | CNY 23.04 | CNY 23.52 | CNY 21.60 | 68.51M |
| 2026-07-01 | CNY 24.00 | -3.81% | CNY 25.19 | CNY 25.60 | CNY 23.82 | 64.56M |
| 2026-06-30 | CNY 24.95 | +3.61% | CNY 24.05 | CNY 25.48 | CNY 23.76 | 68.66M |
| 2026-06-29 | CNY 24.08 | -0.58% | CNY 24.98 | CNY 25.22 | CNY 22.39 | 85.61M |
| 2026-06-26 | CNY 24.22 | -5.69% | CNY 25.39 | CNY 25.74 | CNY 24.17 | 82.95M |
| 2026-06-25 | CNY 25.68 | +1.34% | CNY 26.48 | CNY 27.19 | CNY 24.50 | 110.32M |
| 2026-06-24 | CNY 25.34 | +9.98% | CNY 23.39 | CNY 25.34 | CNY 22.98 | 104.30M |
| 2026-06-23 | CNY 23.04 | -6.30% | CNY 24.80 | CNY 24.80 | CNY 22.51 | 83.52M |
| 2026-06-22 | CNY 24.59 | -0.04% | CNY 24.46 | CNY 25.20 | CNY 23.90 | 90.94M |
| 2026-06-18 | CNY 24.60 | +5.94% | CNY 23.35 | CNY 25.54 | CNY 23.23 | 147.40M |
| 2026-06-17 | CNY 23.22 | +1.44% | CNY 23.21 | CNY 23.72 | CNY 21.80 | 160.48M |
| 2026-06-16 | CNY 22.89 | +10.00% | CNY 21.47 | CNY 22.89 | CNY 20.99 | 101.04M |
| 2026-06-15 | CNY 20.81 | +9.99% | CNY 19.20 | CNY 20.81 | CNY 18.75 | 100.48M |
| 2026-06-12 | CNY 18.92 | +10.00% | CNY 17.40 | CNY 18.92 | CNY 16.60 | 105.56M |
| 2026-06-11 | CNY 17.20 | +9.97% | CNY 15.80 | CNY 17.20 | CNY 15.46 | 36.42M |
| 2026-06-10 | CNY 15.64 | +0.64% | CNY 15.43 | CNY 16.54 | CNY 15.35 | 22.55M |
| 2026-06-09 | CNY 15.54 | +2.91% | CNY 15.33 | CNY 15.65 | CNY 15.15 | 14.59M |
| 2026-06-08 | CNY 15.10 | -5.03% | CNY 15.49 | CNY 15.73 | CNY 14.96 | 20.09M |
| 2026-06-05 | CNY 15.90 | -2.81% | CNY 16.46 | CNY 16.48 | CNY 15.90 | 22.91M |
| 2026-06-04 | CNY 16.36 | +2.63% | CNY 15.89 | CNY 17.34 | CNY 15.66 | 31.00M |
| 2026-06-03 | CNY 15.94 | -0.62% | CNY 15.97 | CNY 16.28 | CNY 15.81 | 16.53M |
| 2026-06-02 | CNY 16.04 | -2.73% | CNY 16.49 | CNY 16.60 | CNY 15.77 | 20.54M |
| 2026-06-01 | CNY 16.49 | +0.12% | CNY 16.47 | CNY 16.90 | CNY 16.34 | 19.56M |
| 2026-05-29 | CNY 16.47 | -6.58% | CNY 17.63 | CNY 17.75 | CNY 16.33 | 33.71M |
| 2026-05-28 | CNY 17.63 | +1.03% | CNY 17.45 | CNY 17.73 | CNY 17.00 | 28.73M |
| 2026-05-27 | CNY 17.45 | -4.70% | CNY 18.17 | CNY 18.43 | CNY 17.41 | 25.91M |
| 2026-05-26 | CNY 18.31 | -3.12% | CNY 18.77 | CNY 18.79 | CNY 17.87 | 28.73M |