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 ¥1,373.57 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,109.48, while ¥1000 invested 1 year ago would be worth ¥971.85. This corresponds to total returns of 37.36%, 10.95%, -2.81%, respectively, with annualized returns of 3.22%, 2.1%, -2.81%.

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
July 10, 2026	22.1	21.68	21.68	23.5	21.66	70.43M
July 09, 2026	21.5	22.42	22.42	23.14	21.5	92.24M
July 08, 2026	21.7	21.04	21.04	22	20.43	46.98M
July 07, 2026	21.46	21.36	21.36	22.39	20.82	60.27M
July 06, 2026	20.97	21.28	21.28	21.68	20.05	57.59M
July 03, 2026	21.63	20.97	20.97	22.1	20.87	49.6M
July 02, 2026	23.04	21.9	21.9	23.52	21.6	68.51M
July 01, 2026	25.19	24	24	25.6	23.82	64.56M
June 30, 2026	24.05	24.95	24.95	25.48	23.76	68.66M
June 29, 2026	24.98	24.08	24.08	25.22	22.39	85.61M
June 26, 2026	25.39	24.22	24.22	25.74	24.17	82.95M
June 25, 2026	26.48	25.68	25.68	27.19	24.5	110.32M
June 24, 2026	23.39	25.34	25.34	25.34	22.98	104.3M
June 23, 2026	24.8	23.04	23.04	24.8	22.51	83.52M
June 22, 2026	24.46	24.59	24.59	25.2	23.9	90.94M
June 18, 2026	23.35	24.6	24.6	25.54	23.23	147.4M
June 17, 2026	23.21	23.22	23.22	23.72	21.8	160.48M
June 16, 2026	21.47	22.89	22.89	22.89	20.99	101.04M
June 15, 2026	19.2	20.81	20.81	20.81	18.75	100.48M
June 12, 2026	17.4	18.92	18.92	18.92	16.6	105.56M
June 11, 2026	15.8	17.2	17.2	17.2	15.46	36.42M
June 10, 2026	15.43	15.64	15.64	16.54	15.35	22.55M
June 09, 2026	15.33	15.54	15.54	15.65	15.15	14.59M
June 08, 2026	15.49	15.1	15.1	15.73	14.96	20.09M
June 05, 2026	16.46	15.9	15.9	16.48	15.9	22.91M
June 04, 2026	15.89	16.36	16.36	17.34	15.66	31M
June 03, 2026	15.97	15.94	15.94	16.28	15.81	16.53M
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