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

Currency In CNY

000032.SZ Historical Return

If you invested ¥1000 in Shenzhen SED Industry Co., Ltd. (000032.SZ) 10 years ago, it would be worth ¥905.97 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥770.13, while ¥1000 invested 1 year ago would be worth ¥640.16. This corresponds to total returns of -9.4%, -22.99%, -35.98%, respectively, with annualized returns of -0.98%, -5.09%, -35.98%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000032.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2026	13.31	12.68	12.68	13.31	12.35	93.37M
October 19, 2026	13.1	13.72	13.72	13.87	12.95	84.17M
October 16, 2026	12.83	13.05	13.05	13.41	12.55	57.04M
October 15, 2026	12.35	12.69	12.69	13.13	12.35	50.47M
October 14, 2026	12.24	12.62	12.62	13.38	12.15	58.82M
October 13, 2026	12.32	12.27	12.27	12.44	11.95	26.65M
October 12, 2026	12.6	12.5	12.5	12.84	12.42	20.26M
October 09, 2026	12.82	12.64	12.64	12.89	12.09	35.02M
October 08, 2026	13.08	12.93	12.93	13.42	12.81	28.34M
September 30, 2026	13.53	13.09	13.09	13.57	13.07	21.78M
September 29, 2026	13.3	13.38	13.38	13.58	13.25	19.25M
September 28, 2026	14.13	13.41	13.41	14.13	13.22	27.84M
September 24, 2026	14.45	14.17	14.17	14.53	14.14	19.43M
September 23, 2026	14.6	14.53	14.53	14.73	14.32	25.11M
September 22, 2026	14.6	14.5	14.5	14.75	14.38	30.49M
September 21, 2026	14.65	14.49	14.49	14.79	14.39	26.45M
September 18, 2026	14.6	14.63	14.63	14.7	14.48	30.73M
September 17, 2026	13.67	14.38	14.38	14.73	13.67	27.52M
September 16, 2026	14.25	14.64	14.64	14.75	13.96	38.46M
September 15, 2026	13.92	14.19	14.19	14.59	13.86	35.18M
September 11, 2026	13.67	13.61	13.61	13.8	13.31	23.46M
September 10, 2026	13.87	13.88	13.88	13.97	13.7	17.14M
September 09, 2026	14.12	14.01	14.01	14.36	13.92	21.55M
September 08, 2026	14.18	14.12	14.12	14.4	14.03	22.41M
September 07, 2026	14.08	14.18	14.18	14.27	13.92	24.1M
September 04, 2026	14.5	13.99	13.99	14.66	13.88	38.28M
September 03, 2026	14.6	14.38	14.38	14.77	14.24	23.49M
September 02, 2026	14.55	14.44	14.44	14.65	14.25	22.15M
September 01, 2026	14.77	14.73	14.73	14.92	14.46	24.48M
August 31, 2026	14.28	14.79	14.79	14.84	14.22	28.56M
August 28, 2026	14.69	14.52	14.52	15.1	14.51	34.11M
August 27, 2026	14.35	14.82	14.82	14.92	14.25	38.98M
August 26, 2026	14.38	14.41	14.41	14.53	14.13	24.18M
August 25, 2026	14.1	14.33	14.33	14.44	13.98	27.57M
August 24, 2026	14.72	14.26	14.26	14.78	14.05	36.1M
August 21, 2026	14.37	14.8	14.8	14.96	14.1	34.11M
August 20, 2026	14.59	14.44	14.44	14.62	14.18	32.14M
August 19, 2026	15.49	14.3	14.3	15.5	14.22	55.84M
August 18, 2026	15.56	15.8	15.8	15.99	15.08	56.35M
August 17, 2026	14.95	15.64	15.64	15.66	14.89	50.31M
August 14, 2026	14.75	14.99	14.99	15.04	14.55	35.78M
August 13, 2026	15.04	14.7	14.7	15.4	14.68	43.91M
August 12, 2026	14.74	14.87	14.87	15.01	14.5	35.57M
August 11, 2026	14.51	14.71	14.71	14.89	14.18	42.9M
August 10, 2026	14.87	14.5	14.5	14.88	14.26	36.64M
August 07, 2026	14.56	14.8	14.8	14.88	14.12	42.75M
August 06, 2026	14.27	14.58	14.58	14.74	14.17	44.12M
August 05, 2026	14.12	14.62	14.62	14.82	14.02	53.87M
August 04, 2026	13.39	13.92	13.92	14.1	13.21	83.1M
August 03, 2026	13.6	13.12	13.12	13.85	13.06	61.61M
July 31, 2026	13.13	13.54	13.54	13.54	12.92	65.25M
July 30, 2026	13.5	12.31	12.31	13.7	12.22	88.43M
July 29, 2026	14.13	13.57	13.57	14.23	13.29	54.91M
July 28, 2026	14.67	14.15	14.15	15.14	14.1	46.88M
July 27, 2026	14.12	15.04	15.04	15.07	13.8	45.81M
July 23, 2026	15.5	14.92	14.92	15.74	14.74	38.93M
July 22, 2026	15.83	15.6	15.6	16.49	15.52	47.29M
July 21, 2026	14.96	16.06	16.06	16.2	13.87	72.34M
July 20, 2026	15.84	14.84	14.84	16.15	14.28	79.57M
July 17, 2026	17.27	15.48	15.48	17.48	15.48	51.64M