Stock listing
Shenzhen:000032 Shenzhen SED Industry Co., Ltd. (深桑达A) 股价
Follow Shenzhen SED Industry Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000032
¥10.67 CNY -0.29 (-2.6%)
Close on Nov 3, 2026
- Day range
- ¥10.58 – ¥11.07 CNYNov 3, 2026
- Volume
- 33.02M sharesNov 3, 2026
- Market cap
- ¥12.97B CNYAt the close on Nov 3, 2026 · price × 1.22B shares outstanding
- 52-week range
- ¥10.23 – ¥27.19 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥540.8M CNYMedian day 34.95M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:000032 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥10.67 | -0.29 | -2.6% | ¥10.90 | ¥11.07 | ¥10.58 | 33,023,915 | |
| ¥10.96 | +0.59 | +5.7% | ¥10.47 | ¥11.06 | ¥10.23 | 50,610,180 | |
| ¥10.37 | -0.59 | -5.4% | ¥10.70 | ¥10.97 | ¥10.36 | 42,164,784 | |
| ¥10.96 | -0.55 | -4.8% | ¥11.41 | ¥11.48 | ¥10.96 | 33,311,846 | |
| ¥11.51 | +0.05 | +0.4% | ¥11.71 | ¥11.77 | ¥11.42 | 35,964,547 | |
| ¥11.46 | -0.05 | -0.4% | ¥11.62 | ¥12.12 | ¥11.45 | 51,700,891 | |
| ¥11.51 | +0.21 | +1.9% | ¥11.23 | ¥11.69 | ¥11.15 | 49,106,069 | |
| ¥11.30 | -0.58 | -4.9% | ¥11.11 | ¥11.43 | ¥10.69 | 75,799,244 | |
| ¥11.88 | -1.32 | -10.0% | ¥12.50 | ¥12.73 | ¥11.88 | 93,128,963 | |
| ¥13.20 | +0.52 | +4.1% | ¥13.95 | ¥13.95 | ¥13.00 | 127,285,062 | |
| ¥12.68 | -1.04 | -7.6% | ¥13.31 | ¥13.31 | ¥12.35 | 92,606,601 | |
| ¥13.72 | +0.67 | +5.1% | ¥13.10 | ¥13.87 | ¥12.95 | 82,858,241 | |
| ¥13.05 | +0.36 | +2.8% | ¥12.83 | ¥13.41 | ¥12.55 | 56,580,591 | |
| ¥12.69 | +0.07 | +0.6% | ¥12.35 | ¥13.13 | ¥12.35 | 50,046,891 | |
| ¥12.62 | +0.35 | +2.9% | ¥12.24 | ¥13.38 | ¥12.15 | 58,311,062 | |
| ¥12.27 | -0.23 | -1.8% | ¥12.32 | ¥12.44 | ¥11.95 | 26,517,324 | |
| ¥12.50 | -0.14 | -1.1% | ¥12.60 | ¥12.84 | ¥12.42 | 20,083,229 | |
| ¥12.64 | -0.29 | -2.2% | ¥12.82 | ¥12.89 | ¥12.09 | 34,836,816 | |
| ¥12.93 | -0.16 | -1.2% | ¥13.08 | ¥13.42 | ¥12.81 | 28,105,648 | |
| ¥13.09 | -0.29 | -2.2% | ¥13.53 | ¥13.57 | ¥13.07 | 21,562,803 | |
| ¥13.38 | -0.03 | -0.2% | ¥13.30 | ¥13.58 | ¥13.25 | 19,016,508 | |
| ¥13.41 | -0.76 | -5.4% | ¥14.13 | ¥14.13 | ¥13.22 | 27,722,047 | |
| ¥14.17 | -0.36 | -2.5% | ¥14.45 | ¥14.53 | ¥14.14 | 19,429,615 | |
| ¥14.53 | +0.03 | +0.2% | ¥14.45 | ¥14.73 | ¥14.32 | 24,940,555 | |
| ¥14.50 | +0.01 | +0.1% | ¥14.73 | ¥14.75 | ¥14.38 | 30,494,977 | |
| ¥14.49 | -0.14 | -1.0% | ¥14.65 | ¥14.79 | ¥14.39 | 26,188,871 | |
| ¥14.63 | +0.25 | +1.7% | ¥14.60 | ¥14.70 | ¥14.48 | 30,222,451 | |
| ¥14.38 | -0.26 | -1.8% | ¥14.51 | ¥14.73 | ¥14.18 | 27,290,076 | |
| ¥14.64 | +0.45 | +3.2% | ¥14.25 | ¥14.75 | ¥13.96 | 37,996,949 | |
| ¥14.19 | +0.26 | +1.9% | ¥13.92 | ¥14.59 | ¥13.86 | 34,949,227 | |
| ¥13.93 | +0.32 | +2.4% | ¥13.60 | ¥14.06 | ¥13.41 | 24,394,271 | |
| ¥13.61 | -0.27 | -1.9% | ¥13.67 | ¥13.80 | ¥13.31 | 23,360,297 | |
| ¥13.88 | -0.13 | -0.9% | ¥13.87 | ¥13.97 | ¥13.70 | 17,101,703 | |
| ¥14.01 | -0.11 | -0.8% | ¥14.12 | ¥14.36 | ¥13.92 | 21,301,562 | |
| ¥14.12 | -0.06 | -0.4% | ¥14.18 | ¥14.40 | ¥14.03 | 22,284,918 | |
| ¥14.18 | +0.19 | +1.4% | ¥14.08 | ¥14.27 | ¥13.92 | 23,968,926 | |
| ¥13.99 | -0.39 | -2.7% | ¥14.50 | ¥14.66 | ¥13.88 | 38,021,219 | |
| ¥14.38 | -0.06 | -0.4% | ¥14.60 | ¥14.77 | ¥14.24 | 23,487,881 | |
| ¥14.44 | -0.29 | -2.0% | ¥14.55 | ¥14.65 | ¥14.25 | 21,960,264 | |
| ¥14.73 | -0.06 | -0.4% | ¥14.77 | ¥14.92 | ¥14.46 | 24,304,133 | |
| ¥14.79 | +0.27 | +1.9% | ¥14.28 | ¥14.84 | ¥14.22 | 28,330,254 | |
| ¥14.52 | -0.30 | -2.0% | ¥14.69 | ¥15.10 | ¥14.51 | 33,888,926 | |
| ¥14.82 | +0.41 | +2.8% | ¥14.35 | ¥14.92 | ¥14.25 | 38,526,562 | |
| ¥14.41 | +0.08 | +0.6% | ¥14.38 | ¥14.53 | ¥14.13 | 24,029,057 | |
| ¥14.33 | +0.07 | +0.5% | ¥14.10 | ¥14.44 | ¥13.98 | 27,400,572 | |
| ¥14.26 | -0.54 | -3.6% | ¥14.72 | ¥14.78 | ¥14.05 | 35,906,539 | |
| ¥14.80 | +0.36 | +2.5% | ¥14.37 | ¥14.96 | ¥14.10 | 33,873,395 | |
| ¥14.44 | +0.14 | +1.0% | ¥14.59 | ¥14.62 | ¥14.18 | 31,816,760 | |
| ¥14.30 | -1.50 | -9.5% | ¥15.49 | ¥15.50 | ¥14.22 | 55,395,258 | |
| ¥15.80 | +0.16 | +1.0% | ¥15.56 | ¥15.99 | ¥15.08 | 55,941,711 | |
| ¥15.64 | +0.65 | +4.3% | ¥14.95 | ¥15.66 | ¥14.89 | 49,874,102 | |
| ¥14.99 | +0.29 | +2.0% | ¥14.75 | ¥15.04 | ¥14.55 | 35,299,793 | |
| ¥14.70 | -0.17 | -1.1% | ¥15.04 | ¥15.40 | ¥14.68 | 43,493,223 | |
| ¥14.87 | +0.16 | +1.1% | ¥14.74 | ¥15.01 | ¥14.50 | 35,269,832 | |
| ¥14.71 | +0.21 | +1.4% | ¥14.51 | ¥14.89 | ¥14.18 | 42,563,207 | |
| ¥14.50 | -0.30 | -2.0% | ¥14.87 | ¥14.88 | ¥14.26 | 36,315,840 | |
| ¥14.80 | +0.22 | +1.5% | ¥14.56 | ¥14.88 | ¥14.12 | 42,503,461 | |
| ¥14.58 | -0.04 | -0.3% | ¥14.27 | ¥14.74 | ¥14.17 | 43,672,297 | |
| ¥14.62 | +0.70 | +5.0% | ¥14.12 | ¥14.82 | ¥14.02 | 53,071,871 | |
| ¥13.92 | +0.80 | +6.1% | ¥13.39 | ¥14.10 | ¥13.21 | 55,667,480 | |
| ¥13.12 | -0.42 | -3.1% | ¥13.60 | ¥13.85 | ¥13.06 | 61,117,945 |
- Ticker
- Shenzhen:000032
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Dec 1, 2025
Shenzhen Sed Industry's Board Elects Chairman
Latest news
Shenzhen Sed Industry's Board Elects Chairman
Dec 1, 2025
Closed ¥19.90 (-1.4%) on Dec 2, 2025
Shenzhen Sed Industry To Sell 80% Stake In Environmental Protection Firm
Nov 14, 2025
Closed ¥19.70 (-0.1%) on Nov 17, 2025
Shenzhen SED Industry Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Dec 1, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Shenzhen SED Industry Co., Ltd.