Sealand Securities Co., Ltd. (SHE:000750)
China · Delayed Price · Currency is CNY 3.700
+0.040 (1.09%)
Aug 20, 2026, 3:04 PM CST
Sealand Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 3.66 | 3.71 | 3.66 | 3.70 | 3.70 | 1.09% | 33,058,784 |
| Aug 19, 2026 | 3.71 | 3.74 | 3.66 | 3.66 | 3.66 | -1.61% | 39,225,593 |
| Aug 18, 2026 | 3.77 | 3.78 | 3.71 | 3.72 | 3.72 | -1.59% | 36,658,120 |
| Aug 17, 2026 | 3.75 | 3.78 | 3.71 | 3.78 | 3.78 | 0.80% | 25,457,015 |
| Aug 14, 2026 | 3.78 | 3.79 | 3.75 | 3.75 | 3.75 | -0.79% | 36,890,526 |
| Aug 13, 2026 | 3.78 | 3.84 | 3.78 | 3.78 | 3.78 | - | 49,118,435 |
| Aug 12, 2026 | 3.77 | 3.80 | 3.76 | 3.78 | 3.78 | 0.27% | 26,808,804 |
| Aug 11, 2026 | 3.80 | 3.81 | 3.76 | 3.77 | 3.77 | -0.79% | 31,803,126 |
| Aug 10, 2026 | 3.79 | 3.83 | 3.78 | 3.80 | 3.80 | 0.26% | 32,143,055 |
| Aug 7, 2026 | 3.80 | 3.81 | 3.77 | 3.79 | 3.79 | -0.52% | 31,569,341 |
| Aug 6, 2026 | 3.86 | 3.87 | 3.79 | 3.81 | 3.81 | -1.55% | 44,632,255 |
| Aug 5, 2026 | 3.86 | 3.89 | 3.84 | 3.87 | 3.87 | 0.26% | 37,362,299 |
| Aug 4, 2026 | 3.87 | 3.89 | 3.85 | 3.86 | 3.86 | - | 35,534,699 |
| Aug 3, 2026 | 3.82 | 3.88 | 3.81 | 3.86 | 3.86 | 0.52% | 40,074,263 |
| Jul 31, 2026 | 3.84 | 3.87 | 3.83 | 3.84 | 3.84 | 0.26% | 51,545,710 |
| Jul 30, 2026 | 3.81 | 3.86 | 3.79 | 3.83 | 3.83 | - | 57,843,486 |
| Jul 29, 2026 | 3.76 | 3.84 | 3.75 | 3.83 | 3.83 | 1.86% | 54,528,572 |
| Jul 28, 2026 | 3.81 | 3.81 | 3.75 | 3.76 | 3.76 | -1.57% | 38,657,473 |
| Jul 27, 2026 | 3.75 | 3.82 | 3.73 | 3.82 | 3.82 | 1.60% | 36,776,424 |
| Jul 24, 2026 | 3.82 | 3.83 | 3.75 | 3.76 | 3.76 | -2.08% | 38,597,370 |
| Jul 23, 2026 | 3.81 | 3.84 | 3.79 | 3.84 | 3.84 | 0.52% | 38,875,618 |
| Jul 22, 2026 | 3.85 | 3.85 | 3.79 | 3.82 | 3.82 | -1.29% | 58,671,660 |
| Jul 21, 2026 | 3.84 | 3.92 | 3.82 | 3.87 | 3.87 | 0.52% | 83,931,880 |
| Jul 20, 2026 | 3.80 | 3.89 | 3.78 | 3.85 | 3.85 | 1.05% | 74,150,490 |
| Jul 17, 2026 | 3.81 | 3.91 | 3.79 | 3.81 | 3.81 | -0.78% | 83,668,381 |
| Jul 16, 2026 | 3.84 | 3.92 | 3.81 | 3.84 | 3.84 | 0.79% | 79,792,867 |
| Jul 15, 2026 | 3.74 | 3.83 | 3.73 | 3.81 | 3.81 | 1.60% | 63,047,950 |
| Jul 14, 2026 | 3.70 | 3.75 | 3.68 | 3.75 | 3.75 | 1.35% | 38,212,100 |
| Jul 13, 2026 | 3.70 | 3.74 | 3.69 | 3.70 | 3.70 | -0.54% | 39,748,380 |
| Jul 10, 2026 | 3.75 | 3.75 | 3.68 | 3.72 | 3.72 | -0.53% | 44,595,743 |
| Jul 9, 2026 | 3.70 | 3.78 | 3.70 | 3.77 | 3.74 | 1.07% | 45,082,937 |
| Jul 8, 2026 | 3.70 | 3.77 | 3.69 | 3.73 | 3.70 | 0.27% | 34,448,682 |
| Jul 7, 2026 | 3.80 | 3.80 | 3.71 | 3.72 | 3.69 | -2.11% | 45,036,810 |
| Jul 6, 2026 | 3.81 | 3.83 | 3.77 | 3.80 | 3.77 | 0.53% | 44,128,465 |
| Jul 3, 2026 | 3.80 | 3.83 | 3.75 | 3.78 | 3.75 | - | 54,479,749 |
| Jul 2, 2026 | 3.84 | 3.88 | 3.76 | 3.78 | 3.75 | -2.07% | 83,268,935 |
| Jul 1, 2026 | 3.68 | 3.89 | 3.67 | 3.86 | 3.83 | 4.89% | 115,781,762 |
| Jun 30, 2026 | 3.68 | 3.74 | 3.64 | 3.68 | 3.65 | -0.54% | 49,679,850 |
| Jun 29, 2026 | 3.68 | 3.73 | 3.63 | 3.70 | 3.67 | 0.54% | 55,551,126 |
| Jun 26, 2026 | 3.82 | 3.85 | 3.68 | 3.68 | 3.65 | -4.42% | 94,844,792 |
| Jun 25, 2026 | 3.76 | 3.86 | 3.70 | 3.85 | 3.82 | 2.94% | 109,867,535 |
| Jun 24, 2026 | 3.83 | 3.88 | 3.72 | 3.74 | 3.71 | -2.86% | 96,437,137 |
| Jun 23, 2026 | 3.79 | 4.00 | 3.76 | 3.85 | 3.82 | 1.58% | 157,155,819 |
| Jun 22, 2026 | 3.59 | 3.79 | 3.58 | 3.79 | 3.76 | 5.28% | 103,444,935 |
| Jun 18, 2026 | 3.72 | 3.72 | 3.58 | 3.60 | 3.57 | -3.23% | 54,347,600 |
| Jun 17, 2026 | 3.72 | 3.76 | 3.69 | 3.72 | 3.69 | -0.27% | 45,326,620 |
| Jun 16, 2026 | 3.70 | 3.76 | 3.68 | 3.73 | 3.70 | - | 58,060,300 |
| Jun 15, 2026 | 3.60 | 3.82 | 3.57 | 3.73 | 3.70 | 4.19% | 107,432,500 |
| Jun 12, 2026 | 3.46 | 3.60 | 3.44 | 3.58 | 3.55 | 4.07% | 74,307,250 |
| Jun 11, 2026 | 3.54 | 3.57 | 3.42 | 3.44 | 3.41 | -3.10% | 50,345,910 |