Shenzhen SEG Co.,Ltd (000058.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000058.SZ Historical Return
If you invested ¥1000 in Shenzhen SEG Co.,Ltd (000058.SZ) 10 years ago, it would be worth ¥653.24 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,150.52, while ¥1000 invested 1 year ago would be worth ¥793.56. This corresponds to total returns of -34.68%, 15.05%, -20.64%, respectively, with annualized returns of -4.17%, 2.84%, -20.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000058.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6.52 | 6.65 | 6.65 | 6.71 | 6.51 | 9.18M |
| July 30, 2026 | 6.58 | 6.6 | 6.6 | 6.76 | 6.47 | 13.75M |
| July 29, 2026 | 6.28 | 6.48 | 6.48 | 6.52 | 6.25 | 11.43M |
| July 28, 2026 | 6.15 | 6.27 | 6.27 | 6.31 | 6.13 | 6.58M |
| July 27, 2026 | 5.99 | 6.18 | 6.18 | 6.19 | 5.95 | 7.65M |
| July 24, 2026 | 6.15 | 6 | 6 | 6.16 | 5.99 | 5.62M |
| July 23, 2026 | 6.03 | 6.16 | 6.16 | 6.17 | 6 | 7.65M |
| July 22, 2026 | 6.08 | 6.04 | 6.04 | 6.11 | 5.95 | 8.87M |
| July 21, 2026 | 6.12 | 6.07 | 6.07 | 6.16 | 6.02 | 8.64M |
| July 20, 2026 | 6.1 | 6.09 | 6.09 | 6.22 | 5.99 | 9.81M |
| July 17, 2026 | 6.21 | 6.11 | 6.11 | 6.36 | 6.06 | 8.26M |
| July 16, 2026 | 6.15 | 6.26 | 6.26 | 6.33 | 6.1 | 8M |
| July 15, 2026 | 6.02 | 6.16 | 6.16 | 6.2 | 6 | 6.58M |
| July 14, 2026 | 5.96 | 6.05 | 6.05 | 6.12 | 5.9 | 6.67M |
| July 13, 2026 | 6.12 | 5.98 | 5.98 | 6.17 | 5.95 | 6.43M |
| July 10, 2026 | 5.97 | 6.12 | 6.12 | 6.25 | 5.91 | 8.5M |
| July 09, 2026 | 6.01 | 5.99 | 5.99 | 6.06 | 5.88 | 5.9M |
| July 08, 2026 | 5.99 | 6.03 | 6.03 | 6.07 | 5.91 | 6.36M |
| July 07, 2026 | 6.17 | 6 | 6 | 6.23 | 5.98 | 5.95M |
| July 06, 2026 | 6.26 | 6.19 | 6.19 | 6.38 | 6.17 | 5.95M |
| July 03, 2026 | 6.22 | 6.29 | 6.29 | 6.32 | 6.21 | 6.59M |
| July 02, 2026 | 6.33 | 6.2 | 6.2 | 6.37 | 6.18 | 7.42M |
| July 01, 2026 | 6.21 | 6.3 | 6.3 | 6.38 | 6.09 | 7.43M |
| June 30, 2026 | 6.06 | 6.14 | 6.14 | 6.18 | 6.04 | 6.21M |
| June 29, 2026 | 6.13 | 6.1 | 6.1 | 6.15 | 5.93 | 8.6M |
| June 26, 2026 | 6.21 | 6.13 | 6.13 | 6.26 | 6.08 | 6.76M |
| June 25, 2026 | 6.28 | 6.25 | 6.25 | 6.35 | 6.16 | 7.61M |
| June 24, 2026 | 6.63 | 6.31 | 6.31 | 6.64 | 6.26 | 9.07M |
| June 23, 2026 | 6.57 | 6.64 | 6.64 | 6.75 | 6.54 | 7.13M |
| June 22, 2026 | 6.62 | 6.62 | 6.62 | 6.66 | 6.41 | 8.65M |
| June 18, 2026 | 6.76 | 6.63 | 6.63 | 6.76 | 6.59 | 8.34M |
| June 17, 2026 | 6.82 | 6.77 | 6.77 | 6.95 | 6.73 | 6.13M |
| June 16, 2026 | 6.88 | 6.84 | 6.84 | 6.89 | 6.71 | 5.96M |
| June 15, 2026 | 6.88 | 6.89 | 6.89 | 7.07 | 6.85 | 6.06M |
| June 12, 2026 | 6.72 | 6.88 | 6.88 | 6.95 | 6.72 | 6.38M |
| June 11, 2026 | 6.81 | 6.73 | 6.73 | 6.88 | 6.65 | 5.28M |
| June 10, 2026 | 6.86 | 6.87 | 6.87 | 6.93 | 6.71 | 7.15M |
| June 09, 2026 | 6.97 | 6.91 | 6.91 | 7.02 | 6.84 | 7.33M |
| June 08, 2026 | 7 | 6.93 | 6.93 | 7.17 | 6.84 | 8.13M |
| June 05, 2026 | 7 | 7.07 | 7.07 | 7.18 | 6.99 | 9M |
| June 04, 2026 | 7.11 | 7 | 7 | 7.2 | 6.94 | 11.85M |
| June 03, 2026 | 7.17 | 7.23 | 7.23 | 7.52 | 7.05 | 15.86M |
| June 02, 2026 | 7.32 | 7.13 | 7.13 | 7.37 | 7.13 | 6.96M |
| June 01, 2026 | 7.18 | 7.32 | 7.32 | 7.4 | 7.16 | 7.39M |
| May 29, 2026 | 7.23 | 7.24 | 7.24 | 7.4 | 7.2 | 7.65M |
| May 28, 2026 | 7.12 | 7.22 | 7.22 | 7.28 | 7.09 | 6.63M |
| May 27, 2026 | 7.3 | 7.14 | 7.14 | 7.39 | 7.07 | 7.89M |
| May 26, 2026 | 7.53 | 7.35 | 7.35 | 7.56 | 7.24 | 10.01M |
| May 25, 2026 | 7.59 | 7.55 | 7.55 | 7.65 | 7.47 | 5.43M |
| May 22, 2026 | 7.59 | 7.58 | 7.58 | 7.66 | 7.46 | 6.07M |
| May 21, 2026 | 7.93 | 7.53 | 7.53 | 7.93 | 7.53 | 7.63M |
| May 20, 2026 | 7.95 | 7.75 | 7.75 | 7.96 | 7.7 | 7.82M |
| May 19, 2026 | 7.94 | 7.99 | 7.99 | 8.02 | 7.86 | 4.95M |
| May 18, 2026 | 7.93 | 7.92 | 7.92 | 7.94 | 7.79 | 7.19M |
| May 15, 2026 | 8.08 | 7.93 | 7.93 | 8.14 | 7.89 | 9.55M |
| May 14, 2026 | 8.29 | 8.11 | 8.11 | 8.33 | 8.11 | 8.3M |
| May 13, 2026 | 8.31 | 8.28 | 8.28 | 8.35 | 8.23 | 8.11M |
| May 12, 2026 | 8.43 | 8.33 | 8.33 | 8.45 | 8.2 | 15.46M |
| May 11, 2026 | 8.24 | 8.45 | 8.45 | 8.58 | 8.15 | 24.63M |
| May 08, 2026 | 8.13 | 8.22 | 8.22 | 8.25 | 8.13 | 6.28M |
AD
