Sealand Securities Co., Ltd. (SHE:000750)
China · Delayed Price · Currency is CNY 3.330
-0.040 (-1.19%)
Nov 13, 2026, 3:04 PM CST
Sealand Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.46 | 3.46 | 3.32 | 3.33 | 3.33 | -1.19% | 29,401,512 |
| Nov 12, 2026 | 3.41 | 3.42 | 3.36 | 3.37 | 3.37 | -1.17% | 30,328,886 |
| Nov 11, 2026 | 3.42 | 3.43 | 3.40 | 3.41 | 3.41 | -0.29% | 21,984,857 |
| Nov 10, 2026 | 3.45 | 3.46 | 3.42 | 3.42 | 3.42 | -0.29% | 23,030,300 |
| Nov 9, 2026 | 3.46 | 3.46 | 3.43 | 3.43 | 3.43 | -0.58% | 22,235,602 |
| Nov 6, 2026 | 3.45 | 3.47 | 3.41 | 3.45 | 3.45 | -1.15% | 32,141,395 |
| Nov 5, 2026 | 3.51 | 3.52 | 3.47 | 3.49 | 3.49 | -0.57% | 34,858,566 |
| Nov 4, 2026 | 3.47 | 3.55 | 3.46 | 3.51 | 3.51 | 0.57% | 59,532,718 |
| Nov 3, 2026 | 3.45 | 3.50 | 3.43 | 3.49 | 3.49 | 0.58% | 55,298,972 |
| Nov 2, 2026 | 3.34 | 3.49 | 3.34 | 3.47 | 3.47 | 4.83% | 81,084,083 |
| Oct 30, 2026 | 3.37 | 3.39 | 3.31 | 3.31 | 3.31 | -3.22% | 47,038,701 |
| Oct 29, 2026 | 3.46 | 3.47 | 3.39 | 3.42 | 3.42 | -1.44% | 41,037,615 |
| Oct 28, 2026 | 3.51 | 3.52 | 3.46 | 3.47 | 3.47 | -0.86% | 30,243,201 |
| Oct 27, 2026 | 3.55 | 3.57 | 3.50 | 3.50 | 3.50 | -1.41% | 29,380,751 |
| Oct 26, 2026 | 3.53 | 3.57 | 3.52 | 3.55 | 3.55 | - | 28,903,020 |
| Oct 23, 2026 | 3.48 | 3.55 | 3.42 | 3.55 | 3.55 | 1.72% | 51,559,515 |
| Oct 22, 2026 | 3.53 | 3.55 | 3.49 | 3.49 | 3.49 | -1.13% | 34,013,922 |
| Oct 21, 2026 | 3.56 | 3.58 | 3.53 | 3.53 | 3.53 | -0.84% | 23,923,609 |
| Oct 20, 2026 | 3.59 | 3.60 | 3.53 | 3.56 | 3.56 | -0.84% | 34,918,482 |
| Oct 19, 2026 | 3.56 | 3.61 | 3.55 | 3.59 | 3.59 | 0.28% | 33,130,219 |
| Oct 16, 2026 | 3.63 | 3.64 | 3.54 | 3.58 | 3.58 | -1.10% | 52,782,330 |
| Oct 15, 2026 | 3.63 | 3.66 | 3.59 | 3.62 | 3.62 | -0.82% | 55,776,568 |
| Oct 14, 2026 | 3.62 | 3.67 | 3.62 | 3.65 | 3.65 | 0.55% | 41,248,266 |
| Oct 13, 2026 | 3.63 | 3.66 | 3.61 | 3.63 | 3.63 | -0.27% | 38,528,019 |
| Oct 12, 2026 | 3.65 | 3.67 | 3.62 | 3.64 | 3.64 | -0.27% | 32,094,746 |
| Oct 9, 2026 | 3.57 | 3.66 | 3.57 | 3.65 | 3.65 | 1.96% | 52,273,831 |
| Oct 8, 2026 | 3.60 | 3.64 | 3.56 | 3.58 | 3.58 | -0.83% | 33,123,965 |
| Sep 30, 2026 | 3.59 | 3.62 | 3.58 | 3.61 | 3.61 | 0.56% | 24,322,060 |
| Sep 29, 2026 | 3.55 | 3.61 | 3.54 | 3.59 | 3.59 | 1.13% | 29,098,143 |
| Sep 28, 2026 | 3.60 | 3.61 | 3.53 | 3.55 | 3.55 | -1.66% | 32,653,418 |
| Sep 24, 2026 | 3.66 | 3.66 | 3.59 | 3.61 | 3.61 | -1.37% | 36,036,470 |
| Sep 23, 2026 | 3.69 | 3.70 | 3.66 | 3.66 | 3.66 | -0.81% | 23,939,244 |
| Sep 22, 2026 | 3.71 | 3.75 | 3.68 | 3.69 | 3.69 | -0.27% | 42,146,900 |
| Sep 21, 2026 | 3.65 | 3.72 | 3.65 | 3.70 | 3.70 | 1.37% | 42,665,160 |
| Sep 18, 2026 | 3.64 | 3.67 | 3.63 | 3.65 | 3.65 | 0.55% | 42,546,562 |
| Sep 17, 2026 | 3.66 | 3.68 | 3.62 | 3.63 | 3.63 | -1.36% | 24,978,910 |
| Sep 16, 2026 | 3.65 | 3.69 | 3.61 | 3.68 | 3.68 | 0.82% | 33,740,053 |
| Sep 15, 2026 | 3.68 | 3.70 | 3.64 | 3.65 | 3.65 | -1.08% | 30,923,470 |
| Sep 14, 2026 | 3.66 | 3.70 | 3.64 | 3.69 | 3.69 | 0.27% | 36,267,856 |
| Sep 11, 2026 | 3.81 | 3.82 | 3.67 | 3.68 | 3.68 | -3.92% | 89,574,630 |
| Sep 10, 2026 | 3.80 | 3.84 | 3.77 | 3.83 | 3.83 | 0.79% | 49,745,290 |
| Sep 9, 2026 | 3.80 | 3.82 | 3.79 | 3.80 | 3.80 | -0.26% | 32,880,320 |
| Sep 8, 2026 | 3.79 | 3.83 | 3.77 | 3.81 | 3.81 | 0.53% | 36,149,020 |
| Sep 7, 2026 | 3.83 | 3.85 | 3.78 | 3.79 | 3.79 | -1.30% | 61,232,600 |
| Sep 4, 2026 | 3.82 | 3.88 | 3.81 | 3.84 | 3.84 | 0.79% | 65,393,245 |
| Sep 3, 2026 | 3.80 | 3.86 | 3.80 | 3.81 | 3.81 | 0.26% | 47,352,310 |
| Sep 2, 2026 | 3.86 | 3.86 | 3.79 | 3.80 | 3.80 | -1.81% | 54,912,460 |
| Sep 1, 2026 | 3.84 | 3.89 | 3.83 | 3.87 | 3.87 | 0.78% | 51,425,300 |
| Aug 31, 2026 | 3.85 | 3.87 | 3.80 | 3.84 | 3.84 | -0.26% | 46,137,685 |
| Aug 28, 2026 | 3.86 | 3.88 | 3.82 | 3.85 | 3.85 | -0.52% | 48,284,765 |