Shenzhen SED Industry Co., Ltd. - 000032.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	20.35	20.24	20.24	20.69	20.08	15.92M
October 29, 2025	20.53	20.47	20.47	20.75	20.25	22.44M
October 28, 2025	20.5	20.9	20.9	21.18	20.41	22.51M
October 27, 2025	20.67	20.63	20.63	20.78	20.27	18.85M
October 24, 2025	20.52	20.58	20.58	20.79	20.45	19.51M
October 23, 2025	20.91	20.61	20.61	21	20.1	23.75M
October 22, 2025	20.5	20.3	20.3	20.6	20.21	10.24M
October 21, 2025	20.3	20.62	20.62	20.77	20.25	14.72M
October 20, 2025	20.18	20.29	20.29	20.43	20.01	11.56M
October 17, 2025	20.74	19.96	19.96	20.84	19.89	14.29M
October 16, 2025	20.61	20.6	20.6	20.7	20.4	11.27M
October 15, 2025	20.52	20.81	20.81	20.83	20.1	17.64M
October 14, 2025	21.67	20.54	20.54	21.7	20.3	24.21M
October 13, 2025	20.8	21.41	21.41	22.05	20.61	20.1M
October 10, 2025	22.23	21.59	21.59	22.43	21.55	19.93M
October 09, 2025	21.96	22.4	22.4	22.65	21.73	19.95M
September 30, 2025	21.83	21.97	21.97	22.45	21.83	18.56M
September 29, 2025	21.69	21.82	21.82	21.92	21.3	15.25M
September 26, 2025	22.5	21.62	21.62	22.5	21.6	22.18M
September 25, 2025	22.2	22.65	22.65	23.24	22.19	26.26M
September 24, 2025	21.9	22.35	22.35	22.35	21.62	20.92M
September 23, 2025	22.85	22	22	22.97	21.48	26.34M
September 22, 2025	22.34	22.99	22.99	23.1	22.34	17.57M
September 19, 2025	22.85	22.49	22.49	22.99	22.44	19.57M
September 18, 2025	22.7	22.94	22.94	23.78	22.69	34.1M
September 17, 2025	23.2	22.84	22.84	23.29	22.71	20.08M
September 16, 2025	23.07	23.28	23.28	23.36	22.79	22.68M
September 15, 2025	23	23.16	23.16	23.55	22.52	31.79M
September 12, 2025	23.68	23.39	23.39	24.49	23.38	42.81M
September 11, 2025	22.92	23.27	23.27	23.32	22.42	33.48M
September 10, 2025	23.34	22.59	22.59	23.5	22.31	30.95M
September 09, 2025	24.97	23.06	23.06	24.98	22.83	49.12M
September 08, 2025	22.78	24.48	24.48	24.49	22.68	51.3M
September 05, 2025	22.1	22.78	22.78	22.79	21.78	26.84M
September 04, 2025	22.45	22.06	22.06	22.75	21.5	28.9M
September 03, 2025	23.2	22.51	22.51	23.37	22.41	28.97M
September 02, 2025	25.65	23.2	23.2	25.67	23.2	63.17M
September 01, 2025	26.8	25.78	25.78	27.2	25.62	47.08M
August 29, 2025	28.1	26.67	26.67	28.2	26.25	62.36M
August 28, 2025	25.5	27.93	27.93	28.6	25.3	103.61M
August 27, 2025	26.62	26.1	26.1	27.56	25.69	89.06M
August 26, 2025	25.2	25.49	25.49	26.22	24.82	59.2M
August 25, 2025	24.82	24.98	24.98	25.6	24.4	53.16M
August 22, 2025	24.08	24.57	24.57	24.71	24.08	31.38M
August 21, 2025	24.75	24.08	24.08	24.95	24	32.25M
August 20, 2025	25.2	24.84	24.84	25.2	24.38	31.85M
August 19, 2025	24.57	25.17	25.17	25.33	24.39	44.41M
August 18, 2025	24.38	24.57	24.57	24.76	23.8	41.07M
August 15, 2025	23.86	24.5	24.5	24.52	23.83	27.97M
August 14, 2025	23.89	24.2	24.2	24.85	23.71	40.72M
August 13, 2025	23.68	23.97	23.97	24.23	23.55	36.18M
August 12, 2025	24	23.67	23.67	24	23.3	40.52M
August 11, 2025	23.99	24.09	24.09	24.45	23.73	30.38M
August 08, 2025	24.5	24.18	24.18	24.8	23.8	37.15M
August 07, 2025	25.6	24.77	24.77	25.97	24.63	51.67M
August 06, 2025	25.31	25.86	25.86	26.88	25	62.75M
August 05, 2025	25.6	25.42	25.42	26	24.68	59.02M
August 04, 2025	24.77	26	26	26.35	24.6	94.33M
August 01, 2025	23.06	24.77	24.77	24.77	22.6	75.53M
July 31, 2025	22.14	22.52	22.52	23.22	22.11	32.55M

Shenzhen SED Industry Co., Ltd. (000032.SZ) SHZ