Sealand Securities Co., Ltd. (SHE:000750)
China · Delayed Price · Currency is CNY 3.550
+0.060 (1.72%)
Oct 23, 2026, 3:04 PM CST
Sealand Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.63 | 3.63 | 3.42 | 3.55 | 3.55 | 1.72% | 52,140,715 |
| Oct 22, 2026 | 3.53 | 3.55 | 3.49 | 3.49 | 3.49 | -1.13% | 34,054,822 |
| Oct 21, 2026 | 3.56 | 3.58 | 3.53 | 3.53 | 3.53 | -0.84% | 23,928,409 |
| Oct 20, 2026 | 3.59 | 3.60 | 3.53 | 3.56 | 3.56 | -0.84% | 34,936,982 |
| Oct 19, 2026 | 3.56 | 3.61 | 3.55 | 3.59 | 3.59 | 0.28% | 33,130,210 |
| 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 |
| 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 |