Seazen Holdings Co., Ltd (SHA:601155)
China · Delayed Price · Currency is CNY 14.09
-0.01 (-0.07%)
At close: Dec 26, 2025
Seazen Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 14.02 | 14.22 | 13.98 | 14.09 | 14.09 | -0.07% | 6,970,790 |
| Dec 25, 2025 | 14.14 | 14.22 | 13.97 | 14.10 | 14.10 | 0.07% | 7,837,000 |
| Dec 24, 2025 | 14.17 | 14.35 | 14.07 | 14.09 | 14.09 | -0.28% | 9,131,742 |
| Dec 23, 2025 | 14.25 | 14.32 | 14.03 | 14.13 | 14.13 | -1.05% | 7,172,227 |
| Dec 22, 2025 | 14.21 | 14.36 | 14.02 | 14.28 | 14.28 | 0.63% | 10,226,190 |
| Dec 19, 2025 | 13.90 | 14.54 | 13.78 | 14.19 | 14.19 | 2.09% | 24,369,780 |
| Dec 18, 2025 | 14.15 | 14.28 | 13.82 | 13.90 | 13.90 | -1.77% | 13,707,640 |
| Dec 17, 2025 | 14.00 | 14.28 | 13.90 | 14.15 | 14.15 | 0.64% | 12,846,270 |
| Dec 16, 2025 | 13.93 | 14.27 | 13.70 | 14.06 | 14.06 | 1.08% | 14,971,550 |
| Dec 15, 2025 | 13.80 | 14.16 | 13.80 | 13.91 | 13.91 | 0.80% | 13,569,200 |
| Dec 12, 2025 | 14.04 | 14.14 | 13.79 | 13.80 | 13.80 | -0.79% | 14,207,420 |
| Dec 11, 2025 | 14.02 | 14.13 | 13.83 | 13.91 | 13.91 | -1.42% | 15,002,930 |
| Dec 10, 2025 | 13.84 | 14.44 | 13.65 | 14.11 | 14.11 | 1.95% | 25,409,240 |
| Dec 9, 2025 | 14.29 | 14.39 | 13.71 | 13.84 | 13.84 | -3.69% | 30,216,770 |
| Dec 8, 2025 | 14.66 | 14.68 | 14.32 | 14.37 | 14.37 | -1.24% | 10,757,210 |
| Dec 5, 2025 | 14.54 | 14.64 | 14.09 | 14.55 | 14.55 | 0.07% | 16,134,440 |
| Dec 4, 2025 | 14.87 | 15.16 | 14.52 | 14.54 | 14.54 | -1.42% | 14,273,389 |
| Dec 3, 2025 | 15.12 | 15.14 | 14.72 | 14.75 | 14.75 | -2.32% | 13,143,504 |
| Dec 2, 2025 | 15.25 | 15.27 | 14.95 | 15.10 | 15.10 | -0.40% | 16,030,667 |
| Dec 1, 2025 | 15.60 | 15.70 | 15.04 | 15.16 | 15.16 | 1.68% | 27,474,810 |
| Nov 28, 2025 | 14.60 | 15.02 | 14.46 | 14.91 | 14.91 | 1.36% | 12,039,692 |
| Nov 27, 2025 | 14.67 | 14.83 | 14.18 | 14.71 | 14.71 | -0.88% | 27,768,224 |
| Nov 26, 2025 | 15.15 | 15.37 | 14.75 | 14.84 | 14.84 | -2.37% | 12,746,270 |
| Nov 25, 2025 | 15.20 | 15.62 | 15.01 | 15.20 | 15.20 | - | 14,931,443 |
| Nov 24, 2025 | 15.28 | 15.49 | 15.11 | 15.20 | 15.20 | -1.04% | 20,031,440 |
| Nov 21, 2025 | 15.42 | 15.64 | 15.25 | 15.36 | 15.36 | -1.09% | 25,909,730 |
| Nov 20, 2025 | 14.54 | 15.59 | 14.25 | 15.53 | 15.53 | 7.18% | 39,840,400 |
| Nov 19, 2025 | 14.57 | 14.68 | 14.44 | 14.49 | 14.49 | -1.09% | 9,278,821 |
| Nov 18, 2025 | 14.83 | 14.89 | 14.34 | 14.65 | 14.65 | -1.55% | 13,862,340 |
| Nov 17, 2025 | 14.72 | 15.05 | 14.61 | 14.88 | 14.88 | 1.36% | 13,761,460 |
| Nov 14, 2025 | 15.16 | 15.41 | 14.68 | 14.68 | 14.68 | -3.36% | 16,726,840 |
| Nov 13, 2025 | 14.87 | 15.28 | 14.72 | 15.19 | 15.19 | 1.61% | 12,262,870 |
| Nov 12, 2025 | 14.95 | 15.17 | 14.86 | 14.95 | 14.95 | -0.13% | 14,172,330 |
| Nov 11, 2025 | 14.56 | 15.10 | 14.54 | 14.97 | 14.97 | 2.11% | 21,556,890 |
| 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% | 20,131,940 |
| Nov 6, 2025 | 14.14 | 14.21 | 13.93 | 13.99 | 13.99 | -0.99% | 14,198,230 |
| 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% | 19,612,370 |
| Nov 3, 2025 | 14.09 | 14.30 | 13.94 | 13.99 | 13.99 | -1.27% | 15,754,650 |
| Oct 31, 2025 | 14.13 | 14.34 | 14.01 | 14.17 | 14.17 | - | 14,069,130 |
| Oct 30, 2025 | 14.00 | 14.28 | 13.96 | 14.17 | 14.17 | -0.21% | 12,555,380 |
| Oct 29, 2025 | 13.79 | 14.33 | 13.77 | 14.20 | 14.20 | 2.38% | 20,599,920 |
| Oct 28, 2025 | 14.24 | 14.37 | 13.64 | 13.87 | 13.87 | -2.53% | 26,496,900 |
| 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% | 19,001,080 |
| Oct 20, 2025 | 14.66 | 14.93 | 14.53 | 14.71 | 14.71 | 0.82% | 9,643,814 |