Seazen Holdings Co., Ltd (SHA:601155)
China · Delayed Price · Currency is CNY 14.82
-0.13 (-0.87%)
Nov 13, 2025, 9:45 AM CST
Seazen Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 14.95 | 15.17 | 14.86 | 14.95 | 14.95 | -0.13% | 14,172,335 |
| Nov 11, 2025 | 14.56 | 15.10 | 14.54 | 14.97 | 14.97 | 2.11% | 21,556,899 |
| Nov 10, 2025 | 13.60 | 14.73 | 13.60 | 14.66 | 14.66 | 6.00% | 32,478,980 |
| Nov 7, 2025 | 14.25 | 14.29 | 13.79 | 13.83 | 13.83 | -1.14% | 20,131,949 |
| Nov 6, 2025 | 14.14 | 14.21 | 13.93 | 13.99 | 13.99 | -0.99% | 14,198,236 |
| Nov 5, 2025 | 14.28 | 14.35 | 14.06 | 14.13 | 14.13 | -1.05% | 10,558,700 |
| Nov 4, 2025 | 14.07 | 14.40 | 14.02 | 14.28 | 14.28 | 2.07% | 19,612,373 |
| Nov 3, 2025 | 14.09 | 14.30 | 13.94 | 13.99 | 13.99 | -1.27% | 15,754,651 |
| Oct 31, 2025 | 14.13 | 14.34 | 14.01 | 14.17 | 14.17 | - | 14,069,133 |
| Oct 30, 2025 | 14.00 | 14.28 | 13.96 | 14.17 | 14.17 | -0.21% | 12,555,385 |
| Oct 29, 2025 | 13.79 | 14.33 | 13.77 | 14.20 | 14.20 | 2.38% | 20,599,923 |
| Oct 28, 2025 | 14.24 | 14.37 | 13.64 | 13.87 | 13.87 | -2.53% | 26,496,904 |
| Oct 27, 2025 | 14.97 | 15.06 | 14.18 | 14.23 | 14.23 | -4.88% | 26,480,310 |
| Oct 24, 2025 | 14.86 | 14.99 | 14.78 | 14.96 | 14.96 | 0.74% | 8,983,475 |
| Oct 23, 2025 | 15.08 | 15.10 | 14.69 | 14.85 | 14.85 | -1.07% | 9,414,716 |
| Oct 22, 2025 | 15.03 | 15.19 | 14.92 | 15.01 | 15.01 | -0.20% | 7,424,268 |
| Oct 21, 2025 | 14.72 | 15.29 | 14.59 | 15.04 | 15.04 | 2.24% | 19,001,087 |
| Oct 20, 2025 | 14.66 | 14.93 | 14.53 | 14.71 | 14.71 | 0.82% | 9,643,814 |
| Oct 17, 2025 | 14.88 | 15.17 | 14.53 | 14.59 | 14.59 | -1.68% | 12,312,321 |
| Oct 16, 2025 | 15.02 | 15.02 | 14.50 | 14.84 | 14.84 | -1.20% | 10,621,103 |
| Oct 15, 2025 | 14.94 | 15.24 | 14.77 | 15.02 | 15.02 | 0.20% | 13,460,392 |
| Oct 14, 2025 | 15.07 | 15.40 | 14.94 | 14.99 | 14.99 | -0.40% | 14,584,353 |
| Oct 13, 2025 | 14.98 | 15.30 | 14.92 | 15.05 | 15.05 | -2.40% | 15,452,554 |
| Oct 10, 2025 | 15.26 | 15.64 | 15.08 | 15.42 | 15.42 | 0.65% | 22,923,328 |
| Oct 9, 2025 | 16.00 | 16.10 | 15.13 | 15.32 | 15.32 | -5.72% | 35,715,454 |
| Sep 30, 2025 | 16.14 | 16.35 | 15.94 | 16.25 | 16.25 | 0.87% | 18,624,311 |
| Sep 29, 2025 | 16.00 | 16.24 | 15.65 | 16.11 | 16.11 | 1.00% | 15,772,506 |
| Sep 26, 2025 | 15.66 | 16.34 | 15.54 | 15.95 | 15.95 | 1.85% | 21,660,669 |
| Sep 25, 2025 | 15.71 | 15.82 | 15.47 | 15.66 | 15.66 | -0.51% | 14,636,235 |
| Sep 24, 2025 | 15.61 | 16.10 | 15.40 | 15.74 | 15.74 | 0.96% | 19,241,395 |
| Sep 23, 2025 | 16.00 | 16.12 | 15.45 | 15.59 | 15.59 | -3.59% | 20,492,968 |
| Sep 22, 2025 | 15.45 | 16.20 | 15.38 | 16.17 | 16.17 | 2.60% | 32,579,474 |
| Sep 19, 2025 | 15.40 | 15.87 | 15.10 | 15.76 | 15.76 | 3.82% | 23,777,822 |
| Sep 18, 2025 | 15.90 | 15.90 | 15.09 | 15.18 | 15.18 | -5.13% | 19,980,934 |
| Sep 17, 2025 | 15.51 | 16.01 | 15.33 | 16.00 | 16.00 | 2.96% | 18,950,308 |
| Sep 16, 2025 | 15.42 | 15.60 | 15.25 | 15.54 | 15.54 | 0.26% | 14,505,868 |
| Sep 15, 2025 | 15.57 | 15.64 | 14.96 | 15.50 | 15.50 | -0.06% | 22,842,766 |
| Sep 12, 2025 | 15.16 | 15.57 | 15.06 | 15.51 | 15.51 | 2.78% | 34,991,346 |
| Sep 11, 2025 | 14.68 | 15.16 | 14.58 | 15.09 | 15.09 | 1.75% | 20,943,280 |
| Sep 10, 2025 | 14.75 | 14.90 | 14.43 | 14.83 | 14.83 | -0.47% | 26,238,112 |
| Sep 9, 2025 | 14.20 | 15.02 | 14.16 | 14.90 | 14.90 | 4.56% | 48,363,883 |
| Sep 8, 2025 | 14.34 | 14.47 | 14.01 | 14.25 | 14.25 | 0.49% | 30,185,669 |
| Sep 5, 2025 | 13.92 | 14.55 | 13.92 | 14.18 | 14.18 | 1.94% | 28,153,534 |
| Sep 4, 2025 | 13.87 | 14.06 | 13.65 | 13.91 | 13.91 | 0.14% | 16,596,820 |
| Sep 3, 2025 | 14.39 | 14.44 | 13.83 | 13.89 | 13.89 | -2.80% | 18,839,893 |
| Sep 2, 2025 | 14.71 | 14.76 | 14.22 | 14.29 | 14.29 | -2.79% | 19,629,447 |
| Sep 1, 2025 | 14.93 | 15.05 | 14.56 | 14.70 | 14.70 | -0.88% | 20,145,513 |
| Aug 29, 2025 | 15.08 | 15.16 | 14.70 | 14.83 | 14.83 | 0.20% | 25,912,816 |
| Aug 28, 2025 | 14.91 | 15.10 | 14.53 | 14.80 | 14.80 | -0.20% | 16,816,481 |
| Aug 27, 2025 | 15.48 | 15.59 | 14.82 | 14.83 | 14.83 | -4.32% | 28,445,713 |