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

16.04

-0.45(-2.73%)

Updated at June 02 03:04PM

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 ¥1,084.52 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥819.2, while ¥1000 invested 1 year ago would be worth ¥817.53. This corresponds to total returns of 8.45%, -18.08%, -18.25%, respectively, with annualized returns of 0.81%, -3.91%, -18.25%.

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
June 02, 2026	16.49	16.04	16.04	16.6	15.77	20.54M
June 01, 2026	16.47	16.49	16.49	16.9	16.34	19.56M
May 29, 2026	17.63	16.47	16.47	17.75	16.33	33.71M
May 28, 2026	17.45	17.63	17.63	17.73	17	28.73M
May 27, 2026	18.17	17.45	17.45	18.43	17.41	25.91M
May 26, 2026	18.77	18.31	18.31	18.79	17.87	28.73M
May 25, 2026	19.19	18.9	18.9	19.26	18.51	26.49M
May 22, 2026	19.25	19.19	19.19	19.46	18.5	35.5M
May 21, 2026	18.77	19.13	19.13	20.44	18.77	41.29M
May 20, 2026	19.97	20	20	21.35	19.75	52.25M
May 19, 2026	18.9	19.63	19.63	19.96	18.8	37.73M
May 18, 2026	18.77	18.9	18.9	19.33	18.7	31.06M
May 15, 2026	18.31	18.39	18.39	18.74	18.21	20.97M
May 14, 2026	19.38	18.35	18.35	19.45	18.35	24.61M
May 13, 2026	18.65	19.25	19.25	19.46	18.62	30.04M
May 12, 2026	19	18.82	18.82	19.26	18.7	21.6M
May 11, 2026	18.51	19.06	19.06	19.26	18.17	41.93M
May 08, 2026	18.1	18.29	18.29	18.47	17.91	17.15M
May 07, 2026	18	18.22	18.22	18.32	17.99	18.75M
May 06, 2026	17.42	17.84	17.84	18.18	17.42	28.83M
April 30, 2026	17.77	17.34	17.34	17.83	17.24	20.08M
April 29, 2026	17.89	17.79	17.79	17.98	17.68	14.16M
April 28, 2026	17.8	17.87	17.87	18.18	17.48	19.53M
April 27, 2026	17.76	17.98	17.98	18.2	17.5	17.05M
April 24, 2026	18.19	17.92	17.92	18.3	17.65	18.92M
April 23, 2026	18.42	18.32	18.32	18.63	18.18	15.33M
April 22, 2026	18.25	18.43	18.43	18.55	18	17.66M
April 21, 2026	18.59	18.18	18.18	18.65	18.03	21.12M
April 20, 2026	18.5	18.76	18.76	19.04	18.49	16.15M
April 17, 2026	18.8	18.55	18.55	18.96	18.51	20.17M
April 16, 2026	18.61	19.02	19.02	19.2	18.61	24.63M
April 15, 2026	18.59	18.6	18.6	19.22	18.4	27.83M
April 14, 2026	18.29	18.67	18.67	19.13	18.28	34.59M
April 13, 2026	17.69	18.08	18.08	18.3	17.66	14.51M
April 10, 2026	17.86	17.89	17.89	18.32	17.75	21.63M
April 09, 2026	18.1	17.68	17.68	18.21	17.55	20.54M
April 08, 2026	17.45	18.3	18.3	18.37	17.32	37.96M
April 07, 2026	17.18	16.83	16.83	17.25	16.66	18.44M
April 03, 2026	17.59	17.14	17.14	17.62	17.01	16.05M
April 02, 2026	18.11	17.5	17.5	18.18	17.4	24.58M
April 01, 2026	18.43	18.3	18.3	18.56	18	24.09M
March 31, 2026	18.83	18.06	18.06	19.13	18.04	32.42M
March 30, 2026	18.4	19.07	19.07	19.65	17.88	42.45M
March 27, 2026	18.27	18.76	18.76	18.85	18.16	23.19M
March 26, 2026	18.37	18.43	18.43	19.15	18.33	37.04M
March 25, 2026	18.17	18.42	18.42	18.95	18.17	29.31M
March 24, 2026	17.42	18.15	18.15	18.41	16.94	42.12M
March 23, 2026	17.8	17.18	17.18	18.4	17.05	35.53M
March 20, 2026	19.33	18.13	18.13	19.45	18.09	48.04M
March 19, 2026	17.7	18.96	18.96	19.9	17.66	81.44M
March 18, 2026	17.56	18.09	18.09	18.36	17.41	24.48M
March 17, 2026	17.7	17.57	17.57	18.08	17.45	15.14M
March 16, 2026	17.71	17.62	17.62	17.72	17.26	13.75M
March 13, 2026	18.46	17.74	17.74	18.46	17.7	27.23M
March 12, 2026	18.8	18.59	18.59	19.04	18.38	17.55M
March 11, 2026	19.2	18.82	18.82	19.39	18.8	22.61M
March 10, 2026	18.48	19.06	19.2	20.29	18.48	22.2M
March 09, 2026	18.71	19.14	19.14	19.27	18.17	24.35M
March 06, 2026	18.48	18.96	18.96	19.2	18.42	19.87M
March 05, 2026	18.43	18.66	18.66	18.85	18.13	21.71M