Shenzhen SEG Co., Ltd. Class A 000058
SZSE · China · Electronic Technology
CNY 7.28-0.01 (-0.14%)
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 7.28 | -0.14% | CNY 7.26 | CNY 7.28 | CNY 6.95 | 18.36M |
| 2026-09-29 | CNY 7.29 | +2.39% | CNY 7.23 | CNY 7.44 | CNY 7.18 | 18.17M |
| 2026-09-28 | CNY 7.12 | +1.14% | CNY 7.00 | CNY 7.31 | CNY 7.00 | 15.66M |
| 2026-09-24 | CNY 7.04 | -1.40% | CNY 7.10 | CNY 7.19 | CNY 6.98 | 6.52M |
| 2026-09-23 | CNY 7.14 | -2.72% | CNY 7.31 | CNY 7.38 | CNY 7.11 | 9.95M |
| 2026-09-22 | CNY 7.34 | +0.55% | CNY 7.30 | CNY 7.49 | CNY 7.17 | 12.12M |
| 2026-09-21 | CNY 7.30 | +3.84% | CNY 7.03 | CNY 7.32 | CNY 6.99 | 10.60M |
| 2026-09-18 | CNY 7.03 | +1.01% | CNY 6.97 | CNY 7.09 | CNY 6.95 | 4.60M |
| 2026-09-17 | CNY 6.96 | +0.58% | CNY 6.91 | CNY 7.02 | CNY 6.82 | 4.00M |
| 2026-09-16 | CNY 6.92 | +0.29% | CNY 6.90 | CNY 6.96 | CNY 6.82 | 4.03M |
| 2026-09-15 | CNY 6.90 | -1.85% | CNY 7.03 | CNY 7.04 | CNY 6.88 | 4.74M |
| 2026-09-14 | CNY 7.03 | +0.14% | CNY 7.04 | CNY 7.14 | CNY 6.96 | 5.52M |
| 2026-09-11 | CNY 7.02 | -2.50% | CNY 7.21 | CNY 7.21 | CNY 6.93 | 7.47M |
| 2026-09-10 | CNY 7.20 | -0.96% | CNY 7.25 | CNY 7.26 | CNY 7.16 | 6.06M |
| 2026-09-09 | CNY 7.27 | -0.41% | CNY 7.25 | CNY 7.31 | CNY 7.18 | 7.62M |
| 2026-09-08 | CNY 7.30 | +0.97% | CNY 7.23 | CNY 7.37 | CNY 7.22 | 9.33M |
| 2026-09-07 | CNY 7.23 | 0.00% | CNY 7.23 | CNY 7.28 | CNY 7.11 | 11.04M |
| 2026-09-04 | CNY 7.23 | +3.73% | CNY 6.98 | CNY 7.45 | CNY 6.97 | 21.45M |
| 2026-09-03 | CNY 6.97 | -1.55% | CNY 7.08 | CNY 7.15 | CNY 6.96 | 5.01M |
| 2026-09-02 | CNY 7.08 | -0.70% | CNY 7.10 | CNY 7.12 | CNY 6.99 | 5.49M |
| 2026-09-01 | CNY 7.13 | +2.15% | CNY 7.00 | CNY 7.19 | CNY 6.94 | 8.53M |
| 2026-08-31 | CNY 6.98 | -2.79% | CNY 7.15 | CNY 7.23 | CNY 6.95 | 11.62M |
| 2026-08-28 | CNY 7.18 | +4.21% | CNY 6.90 | CNY 7.23 | CNY 6.85 | 14.18M |
| 2026-08-27 | CNY 6.89 | -0.29% | CNY 6.91 | CNY 6.95 | CNY 6.85 | 5.19M |
| 2026-08-26 | CNY 6.91 | -0.58% | CNY 6.93 | CNY 7.04 | CNY 6.90 | 6.14M |
| 2026-08-25 | CNY 6.95 | +3.42% | CNY 6.71 | CNY 6.96 | CNY 6.70 | 7.13M |
| 2026-08-24 | CNY 6.72 | +0.30% | CNY 6.70 | CNY 6.77 | CNY 6.65 | 3.99M |
| 2026-08-21 | CNY 6.70 | -0.45% | CNY 6.73 | CNY 6.73 | CNY 6.56 | 4.92M |
| 2026-08-20 | CNY 6.73 | +2.28% | CNY 6.72 | CNY 6.75 | CNY 6.55 | 6.59M |
| 2026-08-19 | CNY 6.58 | -2.81% | CNY 6.77 | CNY 6.78 | CNY 6.58 | 6.39M |
| 2026-08-18 | CNY 6.77 | -1.17% | CNY 6.79 | CNY 6.83 | CNY 6.73 | 4.21M |
| 2026-08-17 | CNY 6.85 | +1.78% | CNY 6.73 | CNY 6.87 | CNY 6.65 | 7.45M |
| 2026-08-14 | CNY 6.73 | -1.90% | CNY 6.87 | CNY 6.88 | CNY 6.71 | 6.27M |
| 2026-08-13 | CNY 6.86 | -0.44% | CNY 6.91 | CNY 6.99 | CNY 6.80 | 8.46M |
| 2026-08-12 | CNY 6.89 | +1.62% | CNY 6.75 | CNY 6.94 | CNY 6.73 | 7.63M |
| 2026-08-11 | CNY 6.78 | +0.30% | CNY 6.70 | CNY 6.82 | CNY 6.67 | 5.63M |
| 2026-08-10 | CNY 6.76 | +1.35% | CNY 6.68 | CNY 6.82 | CNY 6.59 | 6.43M |
| 2026-08-07 | CNY 6.67 | -2.06% | CNY 6.81 | CNY 6.81 | CNY 6.57 | 7.66M |
| 2026-08-06 | CNY 6.81 | -1.45% | CNY 6.91 | CNY 6.94 | CNY 6.76 | 7.81M |
| 2026-08-05 | CNY 6.91 | -0.29% | CNY 6.93 | CNY 6.97 | CNY 6.82 | 8.31M |
| 2026-08-04 | CNY 6.93 | -1.98% | CNY 7.09 | CNY 7.13 | CNY 6.90 | 12.74M |
| 2026-08-03 | CNY 7.07 | +6.32% | CNY 6.77 | CNY 7.17 | CNY 6.77 | 20.89M |
| 2026-07-31 | CNY 6.65 | +0.76% | CNY 6.52 | CNY 6.71 | CNY 6.51 | 9.14M |
| 2026-07-30 | CNY 6.60 | +1.85% | CNY 6.58 | CNY 6.76 | CNY 6.47 | 13.67M |
| 2026-07-29 | CNY 6.48 | +3.35% | CNY 6.28 | CNY 6.52 | CNY 6.25 | 11.22M |
| 2026-07-28 | CNY 6.27 | +1.46% | CNY 6.15 | CNY 6.31 | CNY 6.13 | 6.53M |
| 2026-07-27 | CNY 6.18 | +3.00% | CNY 5.99 | CNY 6.19 | CNY 5.95 | 7.50M |
| 2026-07-24 | CNY 6.00 | -2.60% | CNY 6.15 | CNY 6.16 | CNY 5.99 | 5.56M |
| 2026-07-23 | CNY 6.16 | +1.99% | CNY 6.03 | CNY 6.17 | CNY 6.00 | 7.57M |
| 2026-07-22 | CNY 6.04 | -0.49% | CNY 6.08 | CNY 6.11 | CNY 5.95 | 8.84M |
| 2026-07-21 | CNY 6.07 | -0.33% | CNY 6.12 | CNY 6.16 | CNY 6.02 | 8.58M |
| 2026-07-20 | CNY 6.09 | -0.33% | CNY 6.10 | CNY 6.22 | CNY 5.99 | 9.68M |
| 2026-07-17 | CNY 6.11 | -2.40% | CNY 6.21 | CNY 6.36 | CNY 6.06 | 8.18M |
| 2026-07-16 | CNY 6.26 | +1.62% | CNY 6.15 | CNY 6.33 | CNY 6.10 | 7.88M |
| 2026-07-15 | CNY 6.16 | +1.82% | CNY 6.02 | CNY 6.20 | CNY 6.00 | 6.52M |
| 2026-07-14 | CNY 6.05 | +1.17% | CNY 5.96 | CNY 6.12 | CNY 5.90 | 6.59M |
| 2026-07-13 | CNY 5.98 | -2.29% | CNY 6.12 | CNY 6.17 | CNY 5.95 | 6.40M |
| 2026-07-10 | CNY 6.12 | +2.17% | CNY 5.97 | CNY 6.25 | CNY 5.91 | 8.45M |
| 2026-07-09 | CNY 5.99 | -0.66% | CNY 6.01 | CNY 6.06 | CNY 5.88 | 5.90M |
| 2026-07-08 | CNY 6.03 | +0.50% | CNY 5.99 | CNY 6.07 | CNY 5.91 | 6.36M |
| 2026-07-07 | CNY 6.00 | -3.07% | CNY 6.17 | CNY 6.23 | CNY 5.98 | 5.95M |
| 2026-07-06 | CNY 6.19 | -1.59% | CNY 6.26 | CNY 6.38 | CNY 6.17 | 5.95M |
| 2026-07-03 | CNY 6.29 | +1.45% | CNY 6.22 | CNY 6.32 | CNY 6.21 | 6.59M |
| 2026-07-02 | CNY 6.20 | -1.59% | CNY 6.33 | CNY 6.37 | CNY 6.18 | 7.42M |
| 2026-07-01 | CNY 6.30 | +2.61% | CNY 6.12 | CNY 6.38 | CNY 6.09 | 7.43M |
| 2026-06-30 | CNY 6.14 | +0.66% | CNY 6.06 | CNY 6.18 | CNY 6.04 | 6.21M |
| 2026-06-29 | CNY 6.10 | -0.49% | CNY 6.13 | CNY 6.15 | CNY 5.93 | 8.60M |
| 2026-06-26 | CNY 6.13 | -1.92% | CNY 6.21 | CNY 6.26 | CNY 6.08 | 6.76M |
| 2026-06-25 | CNY 6.25 | -0.95% | CNY 6.28 | CNY 6.35 | CNY 6.16 | 7.61M |
| 2026-06-24 | CNY 6.31 | -4.97% | CNY 6.63 | CNY 6.64 | CNY 6.26 | 9.07M |
| 2026-06-23 | CNY 6.64 | +0.30% | CNY 6.57 | CNY 6.75 | CNY 6.54 | 7.13M |
| 2026-06-22 | CNY 6.62 | -0.15% | CNY 6.62 | CNY 6.66 | CNY 6.41 | 8.65M |
| 2026-06-18 | CNY 6.63 | -2.07% | CNY 6.76 | CNY 6.76 | CNY 6.59 | 8.34M |
| 2026-06-17 | CNY 6.77 | -1.02% | CNY 6.82 | CNY 6.95 | CNY 6.73 | 6.13M |
| 2026-06-16 | CNY 6.84 | -0.73% | CNY 6.88 | CNY 6.89 | CNY 6.71 | 5.96M |
| 2026-06-15 | CNY 6.89 | +0.15% | CNY 6.88 | CNY 7.07 | CNY 6.85 | 6.06M |
| 2026-06-12 | CNY 6.88 | +2.23% | CNY 6.72 | CNY 6.95 | CNY 6.72 | 6.38M |
| 2026-06-11 | CNY 6.73 | -2.04% | CNY 6.81 | CNY 6.88 | CNY 6.65 | 5.28M |
| 2026-06-10 | CNY 6.87 | -0.58% | CNY 6.86 | CNY 6.93 | CNY 6.71 | 7.15M |
| 2026-06-09 | CNY 6.91 | -0.29% | CNY 6.97 | CNY 7.02 | CNY 6.84 | 7.33M |
| 2026-06-08 | CNY 6.93 | -1.98% | CNY 7.00 | CNY 7.17 | CNY 6.84 | 8.13M |
| 2026-06-05 | CNY 7.07 | +1.00% | CNY 7.00 | CNY 7.18 | CNY 6.99 | 9.00M |
| 2026-06-04 | CNY 7.00 | -3.18% | CNY 7.11 | CNY 7.20 | CNY 6.94 | 11.85M |
| 2026-06-03 | CNY 7.23 | +1.40% | CNY 7.17 | CNY 7.52 | CNY 7.05 | 15.86M |
| 2026-06-02 | CNY 7.13 | -2.60% | CNY 7.32 | CNY 7.37 | CNY 7.13 | 6.96M |
| 2026-06-01 | CNY 7.32 | +1.10% | CNY 7.18 | CNY 7.40 | CNY 7.16 | 7.39M |
| 2026-05-29 | CNY 7.24 | +0.28% | CNY 7.23 | CNY 7.40 | CNY 7.20 | 7.65M |
| 2026-05-28 | CNY 7.22 | +1.12% | CNY 7.12 | CNY 7.28 | CNY 7.09 | 6.63M |
| 2026-05-27 | CNY 7.14 | -2.86% | CNY 7.30 | CNY 7.39 | CNY 7.07 | 7.89M |
| 2026-05-26 | CNY 7.35 | -2.65% | CNY 7.53 | CNY 7.56 | CNY 7.24 | 10.01M |