Sealand Securities Co., Ltd. (SHE:000750)
China · Delayed Price · Currency is CNY 4.660
+0.090 (1.97%)
Oct 29, 2025, 2:45 PM CST
Sealand Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 4.54 | 4.60 | 4.54 | 4.57 | 4.57 | -0.65% | 78,201,766 |
| Oct 27, 2025 | 4.63 | 4.64 | 4.57 | 4.60 | 4.60 | 0.44% | 105,893,297 |
| Oct 24, 2025 | 4.54 | 4.60 | 4.54 | 4.58 | 4.58 | 0.66% | 96,419,666 |
| Oct 23, 2025 | 4.50 | 4.55 | 4.47 | 4.55 | 4.55 | 1.11% | 81,101,790 |
| Oct 22, 2025 | 4.51 | 4.54 | 4.49 | 4.50 | 4.50 | -0.66% | 58,730,543 |
| Oct 21, 2025 | 4.47 | 4.57 | 4.46 | 4.53 | 4.53 | 1.57% | 101,648,617 |
| Oct 20, 2025 | 4.47 | 4.49 | 4.45 | 4.46 | 4.46 | 0.68% | 65,497,247 |
| Oct 17, 2025 | 4.52 | 4.56 | 4.42 | 4.43 | 4.43 | -2.21% | 105,019,605 |
| Oct 16, 2025 | 4.56 | 4.57 | 4.51 | 4.53 | 4.53 | -1.31% | 88,208,917 |
| Oct 15, 2025 | 4.56 | 4.60 | 4.48 | 4.59 | 4.59 | 0.44% | 138,891,644 |
| Oct 14, 2025 | 4.56 | 4.63 | 4.51 | 4.57 | 4.57 | 0.22% | 111,799,496 |
| Oct 13, 2025 | 4.46 | 4.57 | 4.46 | 4.56 | 4.56 | -1.30% | 110,797,757 |
| Oct 10, 2025 | 4.60 | 4.67 | 4.58 | 4.62 | 4.62 | -0.22% | 135,565,382 |
| Oct 9, 2025 | 4.55 | 4.69 | 4.52 | 4.63 | 4.63 | 1.76% | 168,415,927 |
| Sep 30, 2025 | 4.59 | 4.61 | 4.53 | 4.55 | 4.55 | -1.30% | 117,090,417 |
| Sep 29, 2025 | 4.44 | 4.68 | 4.41 | 4.61 | 4.61 | 3.83% | 220,904,152 |
| Sep 26, 2025 | 4.45 | 4.49 | 4.44 | 4.44 | 4.44 | -0.45% | 86,049,944 |
| Sep 25, 2025 | 4.50 | 4.52 | 4.46 | 4.46 | 4.46 | -1.33% | 101,415,783 |
| Sep 24, 2025 | 4.43 | 4.54 | 4.43 | 4.52 | 4.52 | 1.12% | 123,595,425 |
| Sep 23, 2025 | 4.56 | 4.56 | 4.41 | 4.47 | 4.47 | -2.83% | 160,616,960 |
| Sep 22, 2025 | 4.55 | 4.61 | 4.50 | 4.60 | 4.60 | 1.10% | 129,908,805 |
| Sep 19, 2025 | 4.67 | 4.69 | 4.53 | 4.55 | 4.55 | -2.57% | 167,532,084 |
| Sep 18, 2025 | 4.83 | 4.83 | 4.62 | 4.67 | 4.67 | -4.30% | 320,275,271 |
| Sep 17, 2025 | 4.82 | 4.91 | 4.80 | 4.88 | 4.88 | 0.41% | 316,217,486 |
| Sep 16, 2025 | 4.77 | 4.91 | 4.73 | 4.86 | 4.86 | 2.10% | 377,237,788 |
| Sep 15, 2025 | 4.78 | 4.84 | 4.74 | 4.76 | 4.76 | 0.21% | 265,163,038 |
| Sep 12, 2025 | 4.81 | 4.88 | 4.72 | 4.75 | 4.75 | -3.26% | 571,049,123 |
| Sep 11, 2025 | 4.46 | 4.91 | 4.44 | 4.91 | 4.91 | 10.09% | 744,767,737 |
| Sep 10, 2025 | 4.47 | 4.52 | 4.44 | 4.46 | 4.46 | - | 81,578,527 |
| Sep 9, 2025 | 4.48 | 4.52 | 4.45 | 4.46 | 4.46 | -0.67% | 96,177,705 |
| Sep 8, 2025 | 4.48 | 4.51 | 4.44 | 4.49 | 4.49 | -0.22% | 103,680,982 |
| 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 |