Shenzhen SEG Co.,Ltd - 200058.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	1.83	1.86	1.86	1.86	1.83	180,343
December 04, 2025	1.85	1.85	1.85	1.86	1.84	288,242
December 03, 2025	1.87	1.86	1.86	1.87	1.85	205,900
December 02, 2025	1.88	1.88	1.88	1.89	1.86	107,500
December 01, 2025	1.87	1.89	1.89	1.89	1.86	101,000
November 28, 2025	1.84	1.88	1.88	1.88	1.84	78,337
November 27, 2025	1.87	1.86	1.86	1.87	1.85	47,000
November 26, 2025	1.87	1.87	1.87	1.88	1.85	318,400
November 25, 2025	1.87	1.87	1.87	1.88	1.86	112,400
November 24, 2025	1.83	1.86	1.86	1.86	1.83	334,500
November 21, 2025	1.89	1.85	1.85	1.89	1.83	771,800
November 20, 2025	1.92	1.9	1.9	1.92	1.88	512,300
November 19, 2025	1.92	1.92	1.92	1.92	1.9	435,821
November 18, 2025	1.92	1.92	1.92	1.93	1.89	813,216
November 17, 2025	1.92	1.92	1.92	1.92	1.91	136,140
November 14, 2025	1.93	1.92	1.92	1.93	1.9	306,800
November 13, 2025	1.91	1.93	1.93	1.93	1.91	311,408
November 12, 2025	1.94	1.92	1.92	1.94	1.91	455,800
November 11, 2025	1.94	1.94	1.94	1.94	1.91	499,006
November 10, 2025	1.92	1.94	1.94	1.94	1.91	193,300
November 07, 2025	1.94	1.93	1.93	1.94	1.91	331,482
November 06, 2025	1.93	1.95	1.95	1.95	1.93	372,800
November 05, 2025	1.94	1.95	1.95	1.95	1.93	258,400
November 04, 2025	1.97	1.94	1.94	1.97	1.93	880,800
November 03, 2025	1.96	1.98	1.98	1.98	1.96	483,500
October 31, 2025	1.96	1.97	1.97	1.98	1.95	611,500
October 30, 2025	1.97	1.95	1.95	1.98	1.95	1.22M
October 29, 2025	1.93	1.96	1.96	1.96	1.93	444,700
October 28, 2025	1.96	1.95	1.95	1.96	1.93	912,511
October 27, 2025	1.95	1.97	1.97	1.97	1.93	1.44M
October 24, 2025	2.02	1.98	1.98	2.05	1.93	3.19M
October 23, 2025	2.01	2.02	2.02	2.04	1.98	5.85M
October 22, 2025	1.88	1.88	1.88	1.89	1.86	546,092
October 21, 2025	1.87	1.89	1.89	1.89	1.86	456,808
October 20, 2025	1.93	1.87	1.87	1.93	1.85	604,275
October 17, 2025	1.92	1.88	1.88	1.94	1.87	851,100
October 16, 2025	1.93	1.92	1.92	1.93	1.9	922,951
October 15, 2025	1.94	1.94	1.94	1.95	1.92	474,929
October 14, 2025	1.98	1.96	1.96	2.02	1.93	1.33M
October 13, 2025	1.92	1.98	1.98	2.02	1.91	2.1M
October 10, 2025	1.88	1.97	1.97	2.03	1.88	4.54M
October 09, 2025	1.89	1.9	1.9	1.91	1.86	851,829
September 30, 2025	1.88	1.87	1.87	1.9	1.87	540,800
September 29, 2025	1.86	1.88	1.88	1.89	1.84	741,202
September 26, 2025	1.82	1.86	1.86	1.89	1.82	980,952
September 25, 2025	1.83	1.84	1.84	1.86	1.81	214,100
September 24, 2025	1.78	1.83	1.83	1.83	1.78	368,106
September 23, 2025	1.81	1.8	1.8	1.85	1.78	379,500
September 22, 2025	1.83	1.83	1.83	1.85	1.82	112,900
September 19, 2025	1.83	1.83	1.83	1.86	1.82	292,128
September 18, 2025	1.87	1.84	1.84	1.88	1.83	573,800
September 17, 2025	1.88	1.88	1.88	1.88	1.84	392,878
September 16, 2025	1.9	1.89	1.89	1.91	1.87	249,300
September 15, 2025	1.9	1.9	1.9	1.91	1.87	693,321
September 12, 2025	1.9	1.89	1.89	1.9	1.88	388,689
September 11, 2025	1.88	1.9	1.9	1.9	1.87	378,874
September 10, 2025	1.89	1.9	1.9	1.9	1.87	326,100
September 09, 2025	1.88	1.89	1.89	1.9	1.87	949,232
September 08, 2025	1.85	1.86	1.86	1.88	1.84	824,654
September 05, 2025	1.78	1.84	1.84	1.84	1.78	555,474

Shenzhen SEG Co.,Ltd (200058.SZ) SHZ