Sealand Securities Co., Ltd. (SHE:000750)
China · Delayed Price · Currency is CNY 3.720
+0.020 (0.54%)
May 29, 2026, 3:04 PM CST
Sealand Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 3.83 | 3.83 | 3.79 | 3.81 | 3.81 | -0.52% | 27,982,950 |
| Apr 23, 2026 | 3.88 | 3.88 | 3.82 | 3.83 | 3.83 | -1.03% | 38,757,150 |
| Apr 22, 2026 | 3.85 | 3.89 | 3.83 | 3.87 | 3.87 | 0.52% | 36,524,340 |
| Apr 21, 2026 | 3.87 | 3.88 | 3.84 | 3.85 | 3.85 | -0.52% | 29,847,790 |
| Apr 20, 2026 | 3.90 | 3.90 | 3.87 | 3.87 | 3.87 | -0.26% | 28,698,130 |
| Apr 17, 2026 | 3.88 | 3.90 | 3.86 | 3.88 | 3.88 | -0.26% | 24,828,100 |
| Apr 16, 2026 | 3.88 | 3.90 | 3.87 | 3.89 | 3.89 | 0.78% | 31,773,330 |
| Apr 15, 2026 | 3.91 | 3.92 | 3.86 | 3.86 | 3.86 | -1.03% | 29,494,860 |
| Apr 14, 2026 | 3.91 | 3.91 | 3.85 | 3.90 | 3.90 | 0.52% | 39,253,910 |
| Apr 13, 2026 | 3.84 | 3.92 | 3.83 | 3.88 | 3.88 | 0.52% | 45,891,520 |
| Apr 10, 2026 | 3.84 | 3.95 | 3.83 | 3.86 | 3.86 | 1.58% | 87,524,870 |
| Apr 9, 2026 | 3.85 | 3.86 | 3.80 | 3.80 | 3.80 | -2.06% | 33,602,800 |
| Apr 8, 2026 | 3.80 | 3.89 | 3.80 | 3.88 | 3.88 | 3.47% | 67,328,710 |
| Apr 7, 2026 | 3.74 | 3.76 | 3.72 | 3.75 | 3.75 | 0.27% | 25,498,180 |
| Apr 3, 2026 | 3.78 | 3.80 | 3.73 | 3.74 | 3.74 | -1.06% | 35,056,710 |
| Apr 2, 2026 | 3.84 | 3.85 | 3.76 | 3.78 | 3.78 | -1.56% | 41,492,940 |
| Apr 1, 2026 | 3.88 | 3.89 | 3.83 | 3.84 | 3.84 | 0.26% | 42,520,070 |
| Mar 31, 2026 | 3.85 | 3.91 | 3.83 | 3.83 | 3.83 | -0.78% | 37,992,760 |
| Mar 30, 2026 | 3.83 | 3.86 | 3.79 | 3.86 | 3.86 | -0.26% | 38,494,100 |
| Mar 27, 2026 | 3.79 | 3.88 | 3.78 | 3.87 | 3.87 | 1.31% | 41,917,670 |
| Mar 26, 2026 | 3.88 | 3.89 | 3.81 | 3.82 | 3.82 | -1.55% | 40,210,380 |
| Mar 25, 2026 | 3.87 | 3.91 | 3.86 | 3.88 | 3.88 | 0.52% | 54,080,610 |
| Mar 24, 2026 | 3.81 | 3.87 | 3.77 | 3.86 | 3.86 | 2.66% | 56,083,530 |
| Mar 23, 2026 | 3.91 | 3.92 | 3.73 | 3.76 | 3.76 | -5.29% | 72,849,220 |
| Mar 20, 2026 | 4.02 | 4.04 | 3.97 | 3.97 | 3.97 | -1.24% | 53,336,520 |
| Mar 19, 2026 | 4.05 | 4.06 | 4.00 | 4.02 | 4.02 | -0.99% | 57,371,980 |
| Mar 18, 2026 | 4.08 | 4.08 | 4.04 | 4.06 | 4.06 | -0.25% | 45,137,640 |
| Mar 17, 2026 | 4.06 | 4.14 | 4.06 | 4.07 | 4.07 | 0.25% | 74,170,830 |