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 ¥577.11 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,187.71, while ¥1000 invested 1 year ago would be worth ¥739.64. This corresponds to total returns of -42.29%, 18.77%, -26.04%, respectively, with annualized returns of -5.35%, 3.5%, -26.04%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6.96 | 6.96 | 6.96 | 7.03 | 6.89 | 16.81M |
| November 10, 2026 | 6.71 | 6.92 | 6.92 | 6.99 | 6.68 | 21.24M |
| November 09, 2026 | 6.6 | 6.67 | 6.67 | 6.8 | 6.6 | 16.09M |
| November 06, 2026 | 6.48 | 6.56 | 6.56 | 6.76 | 6.48 | 22.78M |
| November 05, 2026 | 6.41 | 6.65 | 6.65 | 6.71 | 6.35 | 28.34M |
| November 04, 2026 | 6.44 | 6.41 | 6.41 | 6.52 | 6.25 | 29.1M |
| November 03, 2026 | 6.3 | 6.44 | 6.44 | 6.75 | 6.24 | 35.85M |
| November 02, 2026 | 6.25 | 6.37 | 6.37 | 6.46 | 6 | 42.09M |
| October 30, 2026 | 6.65 | 6.63 | 6.63 | 6.78 | 6.63 | 38.07M |
| October 29, 2026 | 6.8 | 7.37 | 7.37 | 7.58 | 6.8 | 67.21M |
| October 28, 2026 | 8.66 | 8.19 | 8.19 | 8.66 | 7.97 | 110.7M |
| October 27, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 7.51M |
| October 26, 2026 | 7.09 | 7.15 | 7.15 | 7.25 | 7.09 | 7.83M |
| October 23, 2026 | 6.8 | 7.11 | 7.11 | 7.13 | 6.73 | 11.53M |
| October 22, 2026 | 7.12 | 6.9 | 6.9 | 7.16 | 6.87 | 9.99M |
| October 21, 2026 | 7.15 | 7.12 | 7.12 | 7.24 | 7.09 | 9.89M |
| October 20, 2026 | 7.21 | 7.16 | 7.16 | 7.32 | 7.11 | 11.35M |
| October 19, 2026 | 7.2 | 7.31 | 7.31 | 7.44 | 7.17 | 14.83M |
| October 16, 2026 | 7.1 | 7.23 | 7.23 | 7.54 | 7.09 | 25.23M |
| October 15, 2026 | 7.05 | 6.99 | 6.99 | 7.11 | 6.95 | 12.76M |
| October 14, 2026 | 7.29 | 7.16 | 7.16 | 7.48 | 7.1 | 13.79M |
| October 13, 2026 | 7.18 | 7.3 | 7.3 | 7.57 | 7.1 | 17.89M |
| October 12, 2026 | 7.48 | 7.25 | 7.25 | 7.58 | 7.17 | 22.86M |
| October 09, 2026 | 7.33 | 7.52 | 7.52 | 8.07 | 7.32 | 31.29M |
| October 08, 2026 | 7.24 | 7.4 | 7.4 | 7.73 | 7.17 | 23.91M |
| September 30, 2026 | 7.26 | 7.28 | 7.28 | 7.28 | 6.95 | 18.66M |
| September 29, 2026 | 7.23 | 7.29 | 7.29 | 7.44 | 7.18 | 18.4M |
| September 28, 2026 | 7 | 7.12 | 7.12 | 7.31 | 7 | 15.78M |
| September 24, 2026 | 7.1 | 7.04 | 7.04 | 7.19 | 6.98 | 6.52M |
| September 23, 2026 | 6.97 | 7.14 | 7.14 | 7.38 | 6.97 | 10.04M |
| September 22, 2026 | 6.97 | 7.34 | 7.34 | 7.49 | 6.97 | 12.12M |
| September 21, 2026 | 7.03 | 7.3 | 7.3 | 7.32 | 6.99 | 10.6M |
| September 18, 2026 | 6.97 | 7.03 | 7.03 | 7.09 | 6.95 | 4.67M |
| September 17, 2026 | 6.91 | 6.96 | 6.96 | 7.02 | 6.82 | 4.04M |
| September 16, 2026 | 6.9 | 6.92 | 6.92 | 6.96 | 6.82 | 4.05M |
| September 15, 2026 | 7.03 | 6.9 | 6.9 | 7.04 | 6.88 | 4.81M |
| September 11, 2026 | 6.98 | 7.02 | 7.02 | 7.21 | 6.93 | 7.55M |
| September 10, 2026 | 7.25 | 7.2 | 7.2 | 7.26 | 7.16 | 6.06M |
| September 09, 2026 | 6.98 | 7.27 | 7.27 | 7.31 | 6.98 | 7.72M |
| September 08, 2026 | 7.23 | 7.3 | 7.3 | 7.37 | 7.22 | 9.48M |
| September 07, 2026 | 7.23 | 7.23 | 7.23 | 7.28 | 7.11 | 11.24M |
| September 04, 2026 | 6.98 | 7.23 | 7.23 | 7.45 | 6.97 | 21.57M |
| September 03, 2026 | 7.08 | 6.97 | 6.97 | 7.15 | 6.96 | 5.01M |
| September 02, 2026 | 7.1 | 7.08 | 7.08 | 7.12 | 6.99 | 5.49M |
| September 01, 2026 | 7 | 7.13 | 7.13 | 7.19 | 6.94 | 8.67M |
| August 31, 2026 | 7.15 | 6.98 | 6.98 | 7.23 | 6.95 | 11.69M |
| August 28, 2026 | 6.9 | 7.18 | 7.18 | 7.23 | 6.85 | 14.46M |
| August 27, 2026 | 6.91 | 6.89 | 6.89 | 6.95 | 6.85 | 5.39M |
| August 26, 2026 | 6.93 | 6.91 | 6.91 | 7.04 | 6.9 | 6.2M |
| August 25, 2026 | 6.71 | 6.95 | 6.95 | 6.96 | 6.7 | 7.22M |
| August 24, 2026 | 6.7 | 6.72 | 6.72 | 6.77 | 6.65 | 4.04M |
| August 21, 2026 | 6.73 | 6.7 | 6.7 | 6.73 | 6.56 | 4.96M |
| August 20, 2026 | 6.72 | 6.73 | 6.73 | 6.75 | 6.55 | 6.66M |
| August 19, 2026 | 6.77 | 6.58 | 6.58 | 6.78 | 6.58 | 6.46M |
| August 18, 2026 | 6.79 | 6.77 | 6.77 | 6.83 | 6.73 | 4.25M |
| August 17, 2026 | 6.73 | 6.85 | 6.85 | 6.87 | 6.65 | 7.6M |
| August 14, 2026 | 6.87 | 6.73 | 6.73 | 6.88 | 6.71 | 6.37M |
| August 13, 2026 | 6.91 | 6.86 | 6.86 | 6.99 | 6.8 | 8.46M |
| August 12, 2026 | 6.75 | 6.89 | 6.89 | 6.94 | 6.73 | 7.7M |
| August 11, 2026 | 6.7 | 6.78 | 6.78 | 6.82 | 6.67 | 5.67M |
AD
