Sealand Securities Co., Ltd. (SHE:000750)
China · Delayed Price · Currency is CNY 3.740
+0.040 (1.07%)
At close: Jul 9, 2026
Sealand Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 3.70 | 3.78 | 3.70 | 3.77 | 3.77 | 1.07% | 45,084,937 |
| Jul 8, 2026 | 3.70 | 3.77 | 3.69 | 3.73 | 3.73 | 0.27% | 34,448,682 |
| Jul 7, 2026 | 3.80 | 3.80 | 3.71 | 3.72 | 3.72 | -2.11% | 45,036,810 |
| Jul 6, 2026 | 3.81 | 3.83 | 3.77 | 3.80 | 3.80 | 0.53% | 44,128,465 |
| Jul 3, 2026 | 3.80 | 3.83 | 3.75 | 3.78 | 3.78 | - | 54,479,749 |
| Jul 2, 2026 | 3.84 | 3.88 | 3.76 | 3.78 | 3.78 | -2.07% | 83,268,935 |
| Jul 1, 2026 | 3.68 | 3.89 | 3.67 | 3.86 | 3.86 | 4.89% | 115,781,762 |
| Jun 30, 2026 | 3.68 | 3.74 | 3.64 | 3.68 | 3.68 | -0.54% | 49,679,850 |
| Jun 29, 2026 | 3.68 | 3.73 | 3.63 | 3.70 | 3.70 | 0.54% | 55,551,120 |
| Jun 26, 2026 | 3.82 | 3.85 | 3.68 | 3.68 | 3.68 | -4.42% | 94,844,790 |
| Jun 25, 2026 | 3.76 | 3.86 | 3.70 | 3.85 | 3.85 | 2.94% | 109,867,500 |
| Jun 24, 2026 | 3.83 | 3.88 | 3.72 | 3.74 | 3.74 | -2.86% | 96,437,130 |
| Jun 23, 2026 | 3.79 | 4.00 | 3.76 | 3.85 | 3.85 | 1.58% | 157,155,800 |
| Jun 22, 2026 | 3.59 | 3.79 | 3.58 | 3.79 | 3.79 | 5.28% | 103,444,900 |
| Jun 18, 2026 | 3.72 | 3.72 | 3.58 | 3.60 | 3.60 | -3.23% | 54,347,600 |
| Jun 17, 2026 | 3.72 | 3.76 | 3.69 | 3.72 | 3.72 | -0.27% | 45,326,620 |
| Jun 16, 2026 | 3.70 | 3.76 | 3.68 | 3.73 | 3.73 | - | 58,060,300 |
| Jun 15, 2026 | 3.60 | 3.82 | 3.57 | 3.73 | 3.73 | 4.19% | 107,432,556 |
| Jun 12, 2026 | 3.46 | 3.60 | 3.44 | 3.58 | 3.58 | 4.07% | 74,307,250 |
| Jun 11, 2026 | 3.54 | 3.57 | 3.42 | 3.44 | 3.44 | -3.10% | 50,345,910 |
| Jun 10, 2026 | 3.50 | 3.56 | 3.48 | 3.55 | 3.55 | 1.14% | 48,521,980 |
| Jun 9, 2026 | 3.50 | 3.53 | 3.47 | 3.51 | 3.51 | 0.29% | 30,032,290 |
| Jun 8, 2026 | 3.55 | 3.58 | 3.47 | 3.50 | 3.50 | -2.51% | 47,565,720 |
| Jun 5, 2026 | 3.60 | 3.64 | 3.58 | 3.59 | 3.59 | -0.55% | 36,501,190 |
| Jun 4, 2026 | 3.66 | 3.69 | 3.56 | 3.61 | 3.61 | -1.63% | 49,382,080 |
| Jun 3, 2026 | 3.71 | 3.72 | 3.66 | 3.67 | 3.67 | -1.08% | 45,181,850 |
| Jun 2, 2026 | 3.72 | 3.74 | 3.69 | 3.71 | 3.71 | -0.54% | 42,271,420 |
| Jun 1, 2026 | 3.72 | 3.75 | 3.69 | 3.73 | 3.73 | 0.27% | 43,735,300 |
| May 29, 2026 | 3.69 | 3.76 | 3.69 | 3.72 | 3.72 | 0.54% | 44,966,380 |
| May 28, 2026 | 3.74 | 3.75 | 3.66 | 3.70 | 3.70 | -1.07% | 51,148,450 |
| May 27, 2026 | 3.77 | 3.83 | 3.73 | 3.74 | 3.74 | -1.06% | 48,547,990 |
| May 26, 2026 | 3.76 | 3.81 | 3.74 | 3.78 | 3.78 | 0.27% | 49,849,390 |
| May 25, 2026 | 3.76 | 3.78 | 3.72 | 3.77 | 3.77 | 0.80% | 42,415,680 |
| May 22, 2026 | 3.81 | 3.82 | 3.73 | 3.74 | 3.74 | -1.32% | 58,946,620 |
| May 21, 2026 | 3.83 | 3.92 | 3.78 | 3.79 | 3.79 | -0.26% | 85,608,010 |
| May 20, 2026 | 3.84 | 3.85 | 3.80 | 3.80 | 3.80 | -1.55% | 35,238,000 |
| May 19, 2026 | 3.79 | 3.87 | 3.79 | 3.86 | 3.86 | 1.58% | 48,690,640 |
| May 18, 2026 | 3.78 | 3.82 | 3.77 | 3.80 | 3.80 | 0.26% | 31,495,310 |
| May 15, 2026 | 3.86 | 3.88 | 3.77 | 3.79 | 3.79 | -2.07% | 56,350,620 |
| May 14, 2026 | 3.96 | 3.97 | 3.87 | 3.87 | 3.87 | -2.27% | 53,005,910 |
| May 13, 2026 | 3.94 | 3.97 | 3.92 | 3.96 | 3.96 | 0.25% | 45,752,270 |
| May 12, 2026 | 3.95 | 4.00 | 3.92 | 3.95 | 3.95 | -0.25% | 65,146,780 |
| May 11, 2026 | 3.92 | 3.98 | 3.89 | 3.96 | 3.96 | 0.76% | 66,257,090 |
| May 8, 2026 | 3.93 | 3.96 | 3.91 | 3.93 | 3.93 | -0.25% | 37,100,950 |
| May 7, 2026 | 3.99 | 4.00 | 3.93 | 3.94 | 3.94 | -0.76% | 46,394,440 |
| May 6, 2026 | 3.91 | 4.00 | 3.90 | 3.97 | 3.97 | 1.53% | 67,204,330 |
| Apr 30, 2026 | 3.89 | 3.94 | 3.86 | 3.91 | 3.91 | 1.03% | 64,803,490 |
| Apr 29, 2026 | 3.80 | 3.88 | 3.79 | 3.87 | 3.87 | 1.57% | 47,785,730 |
| Apr 28, 2026 | 3.79 | 3.86 | 3.79 | 3.81 | 3.81 | 0.53% | 47,118,070 |
| Apr 27, 2026 | 3.81 | 3.83 | 3.78 | 3.79 | 3.79 | -0.52% | 27,826,040 |