Shenzhen SEG Co.,Ltd (000058.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 6.50 | 6.57 | 6.46 | 6.50 | 6.50 | 6,727,700 |
| May 20, 2024 | 6.58 | 6.59 | 6.46 | 6.50 | 6.50 | 10,601,300 |
| May 20, 2024 | 0.03 Dividend | |||||
| May 17, 2024 | 6.38 | 6.59 | 6.36 | 6.58 | 6.55 | 10,474,266 |
| May 16, 2024 | 6.32 | 6.48 | 6.30 | 6.40 | 6.37 | 8,827,700 |
| May 15, 2024 | 6.25 | 6.37 | 6.16 | 6.32 | 6.29 | 6,202,600 |
| May 14, 2024 | 6.22 | 6.31 | 6.21 | 6.25 | 6.22 | 5,120,000 |
| May 13, 2024 | 6.30 | 6.34 | 6.16 | 6.21 | 6.18 | 6,306,300 |
| May 10, 2024 | 6.38 | 6.42 | 6.23 | 6.30 | 6.27 | 7,628,686 |
| May 09, 2024 | 6.30 | 6.42 | 6.30 | 6.38 | 6.35 | 5,142,136 |
| May 08, 2024 | 6.44 | 6.45 | 6.32 | 6.34 | 6.31 | 6,179,401 |
| May 07, 2024 | 6.41 | 6.49 | 6.37 | 6.45 | 6.42 | 6,394,406 |
| May 06, 2024 | 6.46 | 6.52 | 6.38 | 6.41 | 6.38 | 8,358,000 |
| Apr 30, 2024 | 6.46 | 6.47 | 6.28 | 6.36 | 6.33 | 7,620,220 |
| Apr 29, 2024 | 6.22 | 6.42 | 6.22 | 6.39 | 6.36 | 10,119,498 |
| Apr 26, 2024 | 6.00 | 6.22 | 5.97 | 6.20 | 6.17 | 9,551,619 |
| Apr 25, 2024 | 6.00 | 6.09 | 5.96 | 6.02 | 5.99 | 6,379,900 |
| Apr 24, 2024 | 5.98 | 6.06 | 5.94 | 6.03 | 6.00 | 8,789,277 |
| Apr 23, 2024 | 5.91 | 6.06 | 5.90 | 5.99 | 5.96 | 7,067,420 |
| Apr 22, 2024 | 5.92 | 5.99 | 5.80 | 5.89 | 5.86 | 6,574,906 |
| Apr 19, 2024 | 6.02 | 6.11 | 5.87 | 5.92 | 5.89 | 10,595,500 |
| Apr 18, 2024 | 6.19 | 6.20 | 6.05 | 6.07 | 6.04 | 8,459,413 |
| Apr 17, 2024 | 5.81 | 6.15 | 5.81 | 6.15 | 6.12 | 11,018,925 |
| Apr 16, 2024 | 6.11 | 6.13 | 5.72 | 5.72 | 5.69 | 11,674,004 |
| Apr 15, 2024 | 6.29 | 6.34 | 5.94 | 6.11 | 6.08 | 10,859,030 |
| Apr 12, 2024 | 6.38 | 6.43 | 6.28 | 6.30 | 6.27 | 6,626,400 |
| Apr 11, 2024 | 6.32 | 6.50 | 6.31 | 6.39 | 6.36 | 6,566,001 |
| Apr 10, 2024 | 6.61 | 6.63 | 6.31 | 6.39 | 6.36 | 11,140,752 |
| Apr 09, 2024 | 6.55 | 6.64 | 6.53 | 6.61 | 6.58 | 7,226,701 |
| Apr 08, 2024 | 6.78 | 6.78 | 6.59 | 6.60 | 6.57 | 8,868,912 |
| Apr 03, 2024 | 6.86 | 6.90 | 6.71 | 6.78 | 6.75 | 9,183,261 |
| Apr 02, 2024 | 6.91 | 7.02 | 6.81 | 6.89 | 6.86 | 11,597,109 |
| Apr 01, 2024 | 6.77 | 6.91 | 6.77 | 6.90 | 6.87 | 12,358,598 |
| Mar 29, 2024 | 6.86 | 6.90 | 6.63 | 6.76 | 6.73 | 8,339,500 |
| Mar 28, 2024 | 6.60 | 6.90 | 6.50 | 6.83 | 6.80 | 17,557,992 |
| Mar 27, 2024 | 6.92 | 6.92 | 6.58 | 6.59 | 6.56 | 16,921,151 |
| Mar 26, 2024 | 6.86 | 6.99 | 6.80 | 6.91 | 6.88 | 16,975,819 |
| Mar 25, 2024 | 7.06 | 7.27 | 6.94 | 6.96 | 6.93 | 22,337,121 |
| Mar 22, 2024 | 7.00 | 7.14 | 6.95 | 7.09 | 7.06 | 25,336,418 |
| Mar 21, 2024 | 7.01 | 7.06 | 6.94 | 7.00 | 6.97 | 11,484,700 |
| Mar 20, 2024 | 6.90 | 7.05 | 6.88 | 7.03 | 7.00 | 14,679,519 |
| Mar 19, 2024 | 6.97 | 7.01 | 6.91 | 6.91 | 6.88 | 10,077,349 |
| Mar 18, 2024 | 6.88 | 7.02 | 6.87 | 7.00 | 6.97 | 13,502,889 |
| Mar 15, 2024 | 6.77 | 6.89 | 6.73 | 6.89 | 6.86 | 10,163,972 |
| Mar 14, 2024 | 6.83 | 6.87 | 6.71 | 6.80 | 6.77 | 10,151,500 |
| Mar 13, 2024 | 6.88 | 6.89 | 6.79 | 6.84 | 6.81 | 11,907,901 |
| Mar 12, 2024 | 6.79 | 6.93 | 6.72 | 6.90 | 6.87 | 17,783,115 |
| Mar 11, 2024 | 6.63 | 6.82 | 6.61 | 6.80 | 6.77 | 19,132,700 |
| Mar 08, 2024 | 6.53 | 6.83 | 6.48 | 6.65 | 6.62 | 19,757,991 |
| Mar 07, 2024 | 6.63 | 6.71 | 6.52 | 6.52 | 6.49 | 11,644,421 |
| Mar 06, 2024 | 6.60 | 6.75 | 6.51 | 6.62 | 6.59 | 10,858,602 |
| Mar 05, 2024 | 6.68 | 6.71 | 6.57 | 6.61 | 6.58 | 11,671,960 |
| Mar 04, 2024 | 6.77 | 6.81 | 6.57 | 6.72 | 6.69 | 14,764,141 |
| Mar 01, 2024 | 6.65 | 6.81 | 6.61 | 6.78 | 6.75 | 17,886,644 |
| Feb 29, 2024 | 6.30 | 6.63 | 6.28 | 6.63 | 6.60 | 19,326,710 |
| Feb 28, 2024 | 6.81 | 6.95 | 6.35 | 6.37 | 6.34 | 27,411,750 |
| Feb 27, 2024 | 6.57 | 6.81 | 6.55 | 6.81 | 6.78 | 18,898,481 |
| Feb 26, 2024 | 6.65 | 6.70 | 6.52 | 6.60 | 6.57 | 20,872,635 |
| Feb 23, 2024 | 6.52 | 6.59 | 6.41 | 6.58 | 6.55 | 21,944,904 |
| Feb 22, 2024 | 6.32 | 6.51 | 6.30 | 6.50 | 6.47 | 21,942,034 |
| Feb 21, 2024 | 6.23 | 6.50 | 6.18 | 6.36 | 6.33 | 24,975,256 |
| Feb 20, 2024 | 6.31 | 6.31 | 6.14 | 6.25 | 6.22 | 17,748,422 |
| Feb 19, 2024 | 6.29 | 6.42 | 6.16 | 6.32 | 6.29 | 23,642,386 |
| Feb 08, 2024 | 5.96 | 6.25 | 5.96 | 6.21 | 6.18 | 21,036,668 |
| Feb 07, 2024 | 5.74 | 6.11 | 5.74 | 5.93 | 5.90 | 23,771,212 |
| Feb 06, 2024 | 5.30 | 5.95 | 5.24 | 5.82 | 5.79 | 25,346,144 |
| Feb 05, 2024 | 6.03 | 6.06 | 5.57 | 5.57 | 5.54 | 28,231,824 |
| Feb 02, 2024 | 6.46 | 6.65 | 5.92 | 6.19 | 6.16 | 30,210,477 |
| Feb 01, 2024 | 6.45 | 6.63 | 6.21 | 6.45 | 6.42 | 31,410,425 |
| Jan 31, 2024 | 7.44 | 7.50 | 6.86 | 6.86 | 6.83 | 43,853,650 |
| Jan 30, 2024 | 8.09 | 8.19 | 7.51 | 7.62 | 7.59 | 53,924,777 |
| Jan 29, 2024 | 8.11 | 8.67 | 8.09 | 8.34 | 8.30 | 51,793,346 |
| Jan 26, 2024 | 8.50 | 8.76 | 8.17 | 8.23 | 8.19 | 61,763,168 |
| Jan 25, 2024 | 8.20 | 8.83 | 8.16 | 8.66 | 8.62 | 78,072,613 |
| Jan 24, 2024 | 7.98 | 8.48 | 7.98 | 8.30 | 8.26 | 73,452,641 |
| Jan 23, 2024 | 7.60 | 8.58 | 7.20 | 8.24 | 8.20 | 91,385,628 |
| Jan 22, 2024 | 7.75 | 8.05 | 7.55 | 7.80 | 7.76 | 63,709,172 |
| Jan 19, 2024 | 7.62 | 8.44 | 7.52 | 8.09 | 8.05 | 96,255,451 |
| Jan 18, 2024 | 7.65 | 7.72 | 7.15 | 7.67 | 7.64 | 34,902,586 |
| Jan 17, 2024 | 7.83 | 8.02 | 7.62 | 7.89 | 7.85 | 45,030,707 |
| Jan 16, 2024 | 7.88 | 7.96 | 7.69 | 7.81 | 7.77 | 41,113,771 |
| Jan 15, 2024 | 7.63 | 8.32 | 7.53 | 8.04 | 8.00 | 70,576,985 |
| Jan 12, 2024 | 7.15 | 7.90 | 7.13 | 7.56 | 7.53 | 49,877,185 |
| Jan 11, 2024 | 7.16 | 7.21 | 7.03 | 7.21 | 7.18 | 17,201,963 |
| Jan 10, 2024 | 7.42 | 7.47 | 7.10 | 7.17 | 7.14 | 25,207,349 |
| Jan 09, 2024 | 6.94 | 7.37 | 6.88 | 7.32 | 7.29 | 27,238,641 |
| Jan 08, 2024 | 7.01 | 7.04 | 6.89 | 6.90 | 6.87 | 5,696,355 |
| Jan 05, 2024 | 7.16 | 7.16 | 6.98 | 7.02 | 6.99 | 6,276,647 |
| Jan 04, 2024 | 7.16 | 7.16 | 7.09 | 7.16 | 7.13 | 5,898,600 |
| Jan 03, 2024 | 7.18 | 7.23 | 7.11 | 7.18 | 7.15 | 6,240,295 |
| Jan 02, 2024 | 7.17 | 7.26 | 7.12 | 7.20 | 7.17 | 7,838,033 |
| Dec 29, 2023 | 7.13 | 7.22 | 7.12 | 7.17 | 7.14 | 9,862,300 |
| Dec 28, 2023 | 7.02 | 7.17 | 6.91 | 7.14 | 7.11 | 9,203,000 |
| Dec 27, 2023 | 6.90 | 7.02 | 6.89 | 7.02 | 6.99 | 7,001,126 |
| Dec 26, 2023 | 7.02 | 7.06 | 6.90 | 6.90 | 6.87 | 7,178,787 |
| Dec 25, 2023 | 7.05 | 7.08 | 6.95 | 7.02 | 6.99 | 5,978,213 |
| Dec 22, 2023 | 7.17 | 7.18 | 7.02 | 7.04 | 7.01 | 9,135,895 |
| Dec 21, 2023 | 7.12 | 7.19 | 7.03 | 7.16 | 7.13 | 8,478,105 |
| Dec 20, 2023 | 7.19 | 7.24 | 7.11 | 7.12 | 7.09 | 7,974,300 |
| Dec 19, 2023 | 7.25 | 7.30 | 7.14 | 7.21 | 7.18 | 10,762,864 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.