Sealand Securities Co., Ltd. (SHE:000750)
China · Delayed Price · Currency is CNY 4.300
-0.010 (-0.23%)
Jan 21, 2026, 3:04 PM CST
Sealand Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 4.31 | 4.31 | 4.27 | 4.30 | - | -0.23% | 28,876,040 |
| Jan 20, 2026 | 4.27 | 4.32 | 4.26 | 4.31 | 4.31 | 0.94% | 73,936,210 |
| Jan 19, 2026 | 4.26 | 4.28 | 4.24 | 4.27 | 4.27 | - | 49,884,770 |
| Jan 16, 2026 | 4.31 | 4.32 | 4.26 | 4.27 | 4.27 | -0.47% | 77,801,300 |
| Jan 15, 2026 | 4.33 | 4.35 | 4.26 | 4.29 | 4.29 | -1.38% | 98,923,930 |
| Jan 14, 2026 | 4.35 | 4.46 | 4.32 | 4.35 | 4.35 | -0.46% | 170,015,953 |
| Jan 13, 2026 | 4.41 | 4.44 | 4.35 | 4.37 | 4.37 | -1.13% | 121,520,900 |
| Jan 12, 2026 | 4.28 | 4.45 | 4.27 | 4.42 | 4.42 | 3.03% | 186,115,900 |
| Jan 9, 2026 | 4.26 | 4.31 | 4.26 | 4.29 | 4.29 | 0.47% | 87,447,685 |
| Jan 8, 2026 | 4.30 | 4.32 | 4.26 | 4.27 | 4.27 | -1.16% | 82,537,822 |
| Jan 7, 2026 | 4.40 | 4.41 | 4.31 | 4.32 | 4.32 | -2.04% | 98,367,932 |
| Jan 6, 2026 | 4.25 | 4.41 | 4.25 | 4.41 | 4.41 | 3.52% | 164,206,400 |
| Jan 5, 2026 | 4.24 | 4.26 | 4.20 | 4.26 | 4.26 | 0.47% | 86,283,800 |
| Dec 31, 2025 | 4.26 | 4.30 | 4.23 | 4.24 | 4.24 | -0.47% | 42,651,670 |
| Dec 30, 2025 | 4.26 | 4.30 | 4.24 | 4.26 | 4.26 | - | 40,121,630 |
| Dec 29, 2025 | 4.28 | 4.30 | 4.26 | 4.26 | 4.26 | -0.47% | 42,527,060 |
| Dec 26, 2025 | 4.25 | 4.31 | 4.24 | 4.28 | 4.28 | 0.71% | 68,698,570 |
| Dec 25, 2025 | 4.25 | 4.27 | 4.23 | 4.25 | 4.25 | - | 34,579,630 |
| Dec 24, 2025 | 4.21 | 4.26 | 4.19 | 4.25 | 4.25 | 0.95% | 41,315,790 |
| Dec 23, 2025 | 4.23 | 4.24 | 4.20 | 4.21 | 4.21 | -0.47% | 36,811,091 |
| Dec 22, 2025 | 4.22 | 4.25 | 4.21 | 4.23 | 4.23 | - | 36,375,350 |
| Dec 19, 2025 | 4.16 | 4.24 | 4.16 | 4.23 | 4.23 | 1.68% | 60,766,290 |
| Dec 18, 2025 | 4.21 | 4.23 | 4.16 | 4.16 | 4.16 | -0.95% | 50,173,150 |
| Dec 17, 2025 | 4.16 | 4.24 | 4.10 | 4.20 | 4.20 | 0.96% | 71,933,490 |
| Dec 16, 2025 | 4.19 | 4.20 | 4.15 | 4.16 | 4.16 | -0.95% | 45,552,540 |
| Dec 15, 2025 | 4.18 | 4.24 | 4.18 | 4.20 | 4.20 | - | 35,032,180 |
| Dec 12, 2025 | 4.19 | 4.23 | 4.18 | 4.20 | 4.20 | 0.48% | 40,540,700 |
| Dec 11, 2025 | 4.25 | 4.25 | 4.18 | 4.18 | 4.18 | -1.65% | 44,961,580 |
| Dec 10, 2025 | 4.22 | 4.27 | 4.20 | 4.25 | 4.25 | 0.47% | 63,691,620 |
| Dec 9, 2025 | 4.28 | 4.28 | 4.22 | 4.23 | 4.23 | -1.40% | 45,232,930 |
| Dec 8, 2025 | 4.31 | 4.36 | 4.29 | 4.29 | 4.29 | 0.47% | 90,161,710 |
| Dec 5, 2025 | 4.18 | 4.29 | 4.16 | 4.27 | 4.27 | 1.91% | 78,029,520 |
| Dec 4, 2025 | 4.19 | 4.20 | 4.15 | 4.19 | 4.19 | 0.24% | 33,900,860 |
| Dec 3, 2025 | 4.21 | 4.23 | 4.17 | 4.18 | 4.18 | -0.71% | 36,826,820 |
| Dec 2, 2025 | 4.24 | 4.24 | 4.20 | 4.21 | 4.21 | -0.71% | 25,674,420 |
| Dec 1, 2025 | 4.21 | 4.24 | 4.20 | 4.24 | 4.24 | 0.47% | 37,838,140 |
| Nov 28, 2025 | 4.21 | 4.23 | 4.18 | 4.22 | 4.22 | 0.48% | 40,863,430 |
| Nov 27, 2025 | 4.22 | 4.25 | 4.20 | 4.20 | 4.20 | -0.24% | 33,297,750 |
| Nov 26, 2025 | 4.22 | 4.25 | 4.20 | 4.21 | 4.21 | -0.47% | 34,534,233 |
| Nov 25, 2025 | 4.24 | 4.26 | 4.22 | 4.23 | 4.23 | - | 45,255,900 |
| Nov 24, 2025 | 4.22 | 4.25 | 4.18 | 4.23 | 4.23 | 0.71% | 46,982,320 |
| Nov 21, 2025 | 4.33 | 4.35 | 4.20 | 4.20 | 4.20 | -3.67% | 85,830,095 |
| Nov 20, 2025 | 4.45 | 4.47 | 4.35 | 4.36 | 4.36 | - | 67,611,110 |
| Nov 19, 2025 | 4.40 | 4.43 | 4.34 | 4.36 | 4.36 | -0.91% | 56,715,930 |
| Nov 18, 2025 | 4.44 | 4.45 | 4.39 | 4.40 | 4.40 | -0.90% | 60,229,980 |
| Nov 17, 2025 | 4.47 | 4.48 | 4.43 | 4.44 | 4.44 | -0.89% | 57,283,320 |
| Nov 14, 2025 | 4.50 | 4.53 | 4.48 | 4.48 | 4.48 | -1.10% | 52,477,290 |
| Nov 13, 2025 | 4.49 | 4.53 | 4.48 | 4.53 | 4.53 | 0.67% | 59,458,670 |
| Nov 12, 2025 | 4.51 | 4.53 | 4.46 | 4.50 | 4.50 | -0.44% | 64,177,610 |
| Nov 11, 2025 | 4.55 | 4.56 | 4.51 | 4.52 | 4.51 | -0.66% | 55,665,130 |