Sealand Securities Co., Ltd. (SHE:000750)
China · Delayed Price · Currency is CNY 4.500
+0.020 (0.45%)
Sep 5, 2025, 2:45 PM CST
Sealand Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.48 | 4.50 | 4.40 | 4.50 | 4.50 | 0.45% | 134,613,117 |
| Sep 4, 2025 | 4.37 | 4.54 | 4.36 | 4.48 | 4.48 | 2.28% | 219,046,786 |
| Sep 3, 2025 | 4.60 | 4.63 | 4.35 | 4.38 | 4.38 | -5.19% | 216,831,422 |
| Sep 2, 2025 | 4.54 | 4.69 | 4.44 | 4.62 | 4.62 | 1.76% | 290,211,550 |
| Sep 1, 2025 | 4.60 | 4.65 | 4.51 | 4.54 | 4.54 | -1.09% | 129,027,657 |
| Aug 29, 2025 | 4.63 | 4.66 | 4.57 | 4.59 | 4.59 | -0.86% | 138,292,586 |
| Aug 28, 2025 | 4.55 | 4.63 | 4.47 | 4.63 | 4.63 | 1.76% | 179,599,490 |
| Aug 27, 2025 | 4.66 | 4.76 | 4.53 | 4.55 | 4.55 | -2.36% | 228,161,667 |
| Aug 26, 2025 | 4.69 | 4.75 | 4.64 | 4.66 | 4.66 | -1.27% | 147,121,640 |
| Aug 25, 2025 | 4.70 | 4.81 | 4.66 | 4.72 | 4.72 | 1.72% | 275,808,321 |
| Aug 22, 2025 | 4.52 | 4.64 | 4.52 | 4.64 | 4.64 | 2.20% | 218,900,280 |
| Aug 21, 2025 | 4.62 | 4.64 | 4.51 | 4.54 | 4.54 | -1.30% | 151,000,165 |
| Aug 20, 2025 | 4.51 | 4.61 | 4.44 | 4.60 | 4.60 | 1.55% | 185,911,673 |
| Aug 19, 2025 | 4.59 | 4.63 | 4.51 | 4.53 | 4.53 | -1.52% | 166,797,128 |
| Aug 18, 2025 | 4.56 | 4.65 | 4.51 | 4.60 | 4.60 | 2.00% | 323,128,013 |
| Aug 15, 2025 | 4.30 | 4.60 | 4.29 | 4.51 | 4.51 | 4.64% | 367,278,043 |
| Aug 14, 2025 | 4.36 | 4.40 | 4.30 | 4.31 | 4.31 | -1.15% | 153,075,368 |
| Aug 13, 2025 | 4.30 | 4.39 | 4.26 | 4.36 | 4.36 | 1.40% | 167,685,156 |
| Aug 12, 2025 | 4.26 | 4.30 | 4.25 | 4.30 | 4.30 | 0.94% | 83,902,182 |
| Aug 11, 2025 | 4.22 | 4.28 | 4.22 | 4.26 | 4.26 | 0.95% | 78,750,475 |
| Aug 8, 2025 | 4.24 | 4.25 | 4.21 | 4.22 | 4.22 | -0.71% | 58,197,371 |
| Aug 7, 2025 | 4.25 | 4.29 | 4.22 | 4.25 | 4.25 | 0.24% | 86,241,458 |
| Aug 6, 2025 | 4.23 | 4.25 | 4.20 | 4.24 | 4.24 | 0.24% | 69,480,065 |
| Aug 5, 2025 | 4.20 | 4.24 | 4.19 | 4.23 | 4.23 | 0.95% | 72,886,963 |
| Aug 4, 2025 | 4.17 | 4.19 | 4.16 | 4.19 | 4.19 | - | 70,478,235 |
| Aug 1, 2025 | 4.20 | 4.24 | 4.17 | 4.19 | 4.19 | -0.24% | 81,501,077 |
| Jul 31, 2025 | 4.28 | 4.33 | 4.19 | 4.20 | 4.20 | -2.55% | 124,580,500 |
| Jul 30, 2025 | 4.35 | 4.37 | 4.27 | 4.31 | 4.31 | -1.37% | 107,612,371 |
| Jul 29, 2025 | 4.35 | 4.37 | 4.26 | 4.37 | 4.37 | 0.46% | 126,819,772 |
| Jul 28, 2025 | 4.34 | 4.41 | 4.31 | 4.35 | 4.35 | - | 122,201,644 |
| Jul 25, 2025 | 4.40 | 4.42 | 4.33 | 4.35 | 4.35 | -0.68% | 128,488,910 |
| Jul 24, 2025 | 4.26 | 4.38 | 4.25 | 4.38 | 4.38 | 2.58% | 192,759,303 |
| Jul 23, 2025 | 4.26 | 4.36 | 4.26 | 4.27 | 4.27 | - | 170,741,672 |
| Jul 22, 2025 | 4.27 | 4.27 | 4.20 | 4.27 | 4.27 | - | 95,545,729 |
| Jul 21, 2025 | 4.21 | 4.28 | 4.20 | 4.27 | 4.27 | 1.43% | 91,208,553 |
| Jul 18, 2025 | 4.22 | 4.23 | 4.19 | 4.21 | 4.21 | -0.24% | 77,172,433 |
| Jul 17, 2025 | 4.20 | 4.23 | 4.18 | 4.22 | 4.22 | 0.72% | 76,782,530 |
| Jul 16, 2025 | 4.19 | 4.23 | 4.17 | 4.19 | 4.19 | -0.24% | 77,887,059 |
| Jul 15, 2025 | 4.24 | 4.27 | 4.18 | 4.20 | 4.20 | -0.71% | 117,363,585 |
| Jul 14, 2025 | 4.33 | 4.33 | 4.21 | 4.23 | 4.23 | -2.08% | 154,470,168 |
| Jul 11, 2025 | 4.21 | 4.40 | 4.18 | 4.32 | 4.32 | 2.86% | 296,709,447 |
| Jul 10, 2025 | 4.10 | 4.21 | 4.09 | 4.20 | 4.20 | 2.19% | 155,582,794 |
| Jul 9, 2025 | 4.14 | 4.16 | 4.10 | 4.11 | 4.11 | -0.24% | 106,478,350 |
| Jul 8, 2025 | 4.08 | 4.13 | 4.07 | 4.12 | 4.12 | 0.98% | 113,396,025 |
| Jul 7, 2025 | 4.06 | 4.11 | 4.05 | 4.08 | 4.08 | - | 75,584,394 |
| Jul 4, 2025 | 4.07 | 4.15 | 4.04 | 4.08 | 4.08 | - | 150,468,432 |
| Jul 3, 2025 | 4.06 | 4.13 | 4.05 | 4.08 | 4.08 | 0.74% | 119,877,668 |
| Jul 2, 2025 | 4.08 | 4.09 | 4.03 | 4.05 | 4.05 | -0.74% | 79,519,150 |
| Jul 1, 2025 | 4.12 | 4.13 | 4.03 | 4.08 | 4.08 | -0.97% | 124,624,491 |
| Jun 30, 2025 | 4.22 | 4.22 | 4.10 | 4.12 | 4.12 | -2.37% | 183,256,509 |