Sealand Securities Co., Ltd. (SHE:000750)
China · Delayed Price · Currency is CNY 3.680
+0.030 (0.82%)
Sep 16, 2026, 3:04 PM CST
Sealand Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 3.82 | 3.88 | 3.81 | 3.87 | 3.87 | 1.04% | 76,330,534 |
| Aug 26, 2026 | 3.71 | 3.85 | 3.71 | 3.83 | 3.83 | 2.96% | 87,264,087 |
| Aug 25, 2026 | 3.69 | 3.72 | 3.68 | 3.72 | 3.72 | 0.54% | 22,887,875 |
| Aug 24, 2026 | 3.67 | 3.72 | 3.67 | 3.70 | 3.70 | 0.54% | 29,901,662 |
| Aug 21, 2026 | 3.69 | 3.70 | 3.66 | 3.68 | 3.68 | -0.54% | 29,595,577 |
| 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 |