Skip to main content
logo
Seazen Holdings Co., Ltd (SHA:601155)
China flag China · Delayed Price · Currency is CNY
14.75
-0.35 (-2.32%)
At close: Dec 3, 2025

Seazen Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202515.1215.1414.7214.7514.75-2.32%13,143,504
Dec 2, 202515.2515.2714.9515.1015.10-0.40%16,030,667
Dec 1, 202515.6015.7015.0415.1615.161.68%27,474,810
Nov 28, 202514.6015.0214.4614.9114.911.36%12,039,692
Nov 27, 202514.6714.8314.1814.7114.71-0.88%27,768,224
Nov 26, 202515.1515.3714.7514.8414.84-2.37%12,746,270
Nov 25, 202515.2015.6215.0115.2015.20-14,931,443
Nov 24, 202515.2815.4915.1115.2015.20-1.04%20,031,440
Nov 21, 202515.4215.6415.2515.3615.36-1.09%25,909,730
Nov 20, 202514.5415.5914.2515.5315.537.18%39,840,400
Nov 19, 202514.5714.6814.4414.4914.49-1.09%9,278,821
Nov 18, 202514.8314.8914.3414.6514.65-1.55%13,862,340
Nov 17, 202514.7215.0514.6114.8814.881.36%13,761,460
Nov 14, 202515.1615.4114.6814.6814.68-3.36%16,726,840
Nov 13, 202514.8715.2814.7215.1915.191.61%12,262,870
Nov 12, 202514.9515.1714.8614.9514.95-0.13%14,172,330
Nov 11, 202514.5615.1014.5414.9714.972.11%21,556,890
Nov 10, 202513.6014.7313.6014.6614.666.00%32,478,980
Nov 7, 202514.2514.2913.7913.8313.83-1.14%20,131,940
Nov 6, 202514.1414.2113.9313.9913.99-0.99%14,198,230
Nov 5, 202514.2814.3514.0614.1314.13-1.05%10,558,700
Nov 4, 202514.0714.4014.0214.2814.282.07%19,612,370
Nov 3, 202514.0914.3013.9413.9913.99-1.27%15,754,650
Oct 31, 202514.1314.3414.0114.1714.17-14,069,130
Oct 30, 202514.0014.2813.9614.1714.17-0.21%12,555,380
Oct 29, 202513.7914.3313.7714.2014.202.38%20,599,920
Oct 28, 202514.2414.3713.6413.8713.87-2.53%26,496,900
Oct 27, 202514.9715.0614.1814.2314.23-4.88%26,480,310
Oct 24, 202514.8614.9914.7814.9614.960.74%8,983,475
Oct 23, 202515.0815.1014.6914.8514.85-1.07%9,414,716
Oct 22, 202515.0315.1914.9215.0115.01-0.20%7,424,268
Oct 21, 202514.7215.2914.5915.0415.042.24%19,001,080
Oct 20, 202514.6614.9314.5314.7114.710.82%9,643,814
Oct 17, 202514.8815.1714.5314.5914.59-1.68%12,312,320
Oct 16, 202515.0215.0214.5014.8414.84-1.20%10,621,100
Oct 15, 202514.9415.2414.7715.0215.020.20%13,460,390
Oct 14, 202515.0715.4014.9414.9914.99-0.40%14,584,350
Oct 13, 202514.9815.3014.9215.0515.05-2.40%15,452,550
Oct 10, 202515.2615.6415.0815.4215.420.65%22,923,320
Oct 9, 202516.0016.1015.1315.3215.32-5.72%35,715,450
Sep 30, 202516.1416.3515.9416.2516.250.87%18,624,310
Sep 29, 202516.0016.2415.6516.1116.111.00%15,772,500
Sep 26, 202515.6616.3415.5415.9515.951.85%21,660,660
Sep 25, 202515.7115.8215.4715.6615.66-0.51%14,636,230
Sep 24, 202515.6116.1015.4015.7415.740.96%19,241,390
Sep 23, 202516.0016.1215.4515.5915.59-3.59%20,492,960
Sep 22, 202515.4516.2015.3816.1716.172.60%32,579,470
Sep 19, 202515.4015.8715.1015.7615.763.82%23,777,820
Sep 18, 202515.9015.9015.0915.1815.18-5.13%19,980,930
Sep 17, 202515.5116.0115.3316.0016.002.96%18,950,300