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

22.98

-1.5(-6.13%)

Updated at September 09 02:22PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 202522.7824.4824.4824.4922.6851.3M
September 05, 202522.122.7822.7822.7921.7826.84M
September 04, 202522.4522.0622.0622.7521.528.9M
September 03, 202523.222.5122.5123.3722.4128.97M
September 02, 202525.6523.223.225.6723.263.17M
September 01, 202526.825.7825.7827.225.6247.08M
August 29, 202528.126.6726.6728.226.2562.36M
August 28, 202525.527.9327.9328.625.3103.61M
August 27, 202526.6226.126.127.5625.6989.06M
August 26, 202525.225.4925.4926.2224.8259.2M
August 25, 202524.8224.9824.9825.624.453.16M
August 22, 202524.0824.5724.5724.7124.0831.38M
August 21, 202524.7524.0824.0824.952432.25M
August 20, 202525.224.8424.8425.224.3831.85M
August 19, 202524.5725.1725.1725.3324.3944.41M
August 18, 202524.3824.5724.5724.7623.841.07M
August 15, 202523.8624.524.524.5223.8327.97M
August 14, 202523.8924.224.224.8523.7140.72M
August 13, 202523.6823.9723.9724.2323.5536.18M
August 12, 20252423.6723.672423.340.52M
August 11, 202523.9924.0924.0924.4523.7330.38M
August 08, 202524.524.1824.1824.823.837.15M
August 07, 202525.624.7724.7725.9724.6351.67M
August 06, 202525.3125.8625.8626.882562.75M
August 05, 202525.625.4225.422624.6859.02M
August 04, 202524.77262626.3524.694.33M
August 01, 202523.0624.7724.7724.7722.675.53M
July 31, 202522.1422.5222.5223.2222.1132.55M
July 30, 202522.8522.2422.2423.0522.0529.95M
July 29, 202521.7922.9322.9323.2621.645.76M
July 28, 202522.821.9321.932321.5149.76M
July 25, 202522.0923.1723.1723.721.8351.59M
July 24, 202521.221.8221.8222.0421.1723.76M
July 23, 202521.3421.3321.3321.621.1116.9M
July 22, 202521.3921.3421.3421.6621.0422.77M
July 21, 202521.121.1221.1221.2920.8613.27M
July 18, 202521.0221.121.121.5820.9521.31M
July 17, 202520.9820.9720.9721.1120.8112.08M
July 16, 202521.2221.0821.0821.5120.8820.05M
July 15, 202520.721.221.221.3420.1932.94M
July 14, 202521.6220.9620.9621.8620.7626.15M
July 11, 202520.4621.1921.1921.6920.0837.63M
July 10, 202520.0920.3120.3120.5519.9421.26M
July 09, 202520.220.1720.1720.52014.91M
July 08, 202519.7320.0720.0720.1619.7213.26M
July 07, 202520.1619.7719.7720.1619.7113.79M
July 04, 202519.8920.1820.1820.719.8429.47M
July 03, 202519.9719.8919.8920.4719.820.8M
July 02, 202520.1819.8819.8820.219.859.14M
July 01, 202520.2720.2820.2820.4420.111.52M
June 30, 20252020.2320.2320.3619.9411.9M
June 27, 202520.1920.0320.0320.4219.8513.84M
June 26, 202520.220.1220.1220.522018.86M
June 25, 202519.4620.1920.1920.619.2630.82M
June 24, 202518.7819.2719.2719.618.7813.59M
June 23, 202518.3118.7618.7618.8818.289.78M
June 20, 20251918.4718.471918.468.85M
June 19, 20251918.7518.7519.1718.669.81M
June 18, 202519.119.0919.0919.1918.969.04M
June 17, 202519.3719.219.219.4219.119.53M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved