Seazen Holdings Co., Ltd (SHA:601155)
China
· Delayed Price · Currency is CNY 16.11
+0.16 (1.00%)
Sep 29, 2025, 1:45 PM CST
Seazen Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.66 | 16.34 | 15.54 | 15.95 | 15.95 | 1.85% | 21,660,669 |
| Sep 25, 2025 | 15.71 | 15.82 | 15.47 | 15.66 | 15.66 | -0.51% | 14,636,235 |
| Sep 24, 2025 | 15.61 | 16.10 | 15.40 | 15.74 | 15.74 | 0.96% | 19,241,395 |
| Sep 23, 2025 | 16.00 | 16.12 | 15.45 | 15.59 | 15.59 | -3.59% | 20,492,968 |
| Sep 22, 2025 | 15.45 | 16.20 | 15.38 | 16.17 | 16.17 | 2.60% | 32,579,474 |
| Sep 19, 2025 | 15.40 | 15.87 | 15.10 | 15.76 | 15.76 | 3.82% | 23,777,822 |
| Sep 18, 2025 | 15.90 | 15.90 | 15.09 | 15.18 | 15.18 | -5.13% | 19,980,934 |
| Sep 17, 2025 | 15.51 | 16.01 | 15.33 | 16.00 | 16.00 | 2.96% | 18,950,308 |
| Sep 16, 2025 | 15.42 | 15.60 | 15.25 | 15.54 | 15.54 | 0.26% | 14,505,868 |
| Sep 15, 2025 | 15.57 | 15.64 | 14.96 | 15.50 | 15.50 | -0.06% | 22,842,766 |
| Sep 12, 2025 | 15.16 | 15.57 | 15.06 | 15.51 | 15.51 | 2.78% | 34,991,346 |
| Sep 11, 2025 | 14.68 | 15.16 | 14.58 | 15.09 | 15.09 | 1.75% | 20,943,280 |
| Sep 10, 2025 | 14.75 | 14.90 | 14.43 | 14.83 | 14.83 | -0.47% | 26,238,112 |
| Sep 9, 2025 | 14.20 | 15.02 | 14.16 | 14.90 | 14.90 | 4.56% | 48,363,883 |
| Sep 8, 2025 | 14.34 | 14.47 | 14.01 | 14.25 | 14.25 | 0.49% | 30,185,669 |
| Sep 5, 2025 | 13.92 | 14.55 | 13.92 | 14.18 | 14.18 | 1.94% | 28,153,534 |
| Sep 4, 2025 | 13.87 | 14.06 | 13.65 | 13.91 | 13.91 | 0.14% | 16,596,820 |
| Sep 3, 2025 | 14.39 | 14.44 | 13.83 | 13.89 | 13.89 | -2.80% | 18,839,893 |
| Sep 2, 2025 | 14.71 | 14.76 | 14.22 | 14.29 | 14.29 | -2.79% | 19,629,447 |
| Sep 1, 2025 | 14.93 | 15.05 | 14.56 | 14.70 | 14.70 | -0.88% | 20,145,513 |
| Aug 29, 2025 | 15.08 | 15.16 | 14.70 | 14.83 | 14.83 | 0.20% | 25,912,816 |
| Aug 28, 2025 | 14.91 | 15.10 | 14.53 | 14.80 | 14.80 | -0.20% | 16,816,481 |
| Aug 27, 2025 | 15.48 | 15.59 | 14.82 | 14.83 | 14.83 | -4.32% | 28,445,713 |
| Aug 26, 2025 | 15.81 | 15.83 | 15.40 | 15.50 | 15.50 | -2.70% | 27,376,461 |
| Aug 25, 2025 | 15.84 | 16.46 | 15.74 | 15.93 | 15.93 | 2.25% | 35,544,235 |
| Aug 22, 2025 | 15.77 | 15.82 | 15.51 | 15.58 | 15.58 | -1.20% | 16,729,269 |
| Aug 21, 2025 | 15.90 | 16.10 | 15.69 | 15.77 | 15.77 | -1.13% | 11,908,452 |
| Aug 20, 2025 | 15.98 | 16.11 | 15.76 | 15.95 | 15.95 | -0.37% | 15,921,644 |
| Aug 19, 2025 | 16.32 | 16.73 | 15.99 | 16.01 | 16.01 | -1.84% | 14,432,916 |
| Aug 18, 2025 | 16.27 | 16.54 | 16.08 | 16.31 | 16.31 | -0.37% | 14,363,344 |
| Aug 15, 2025 | 15.98 | 16.60 | 15.85 | 16.37 | 16.37 | 2.70% | 15,775,410 |
| Aug 14, 2025 | 16.25 | 16.80 | 15.87 | 15.94 | 15.94 | -1.42% | 18,245,920 |
| Aug 13, 2025 | 16.10 | 16.27 | 15.88 | 16.17 | 16.17 | 1.25% | 11,444,710 |
| Aug 12, 2025 | 15.98 | 16.24 | 15.90 | 15.97 | 15.97 | 0.06% | 9,629,916 |
| Aug 11, 2025 | 15.94 | 16.24 | 15.88 | 15.96 | 15.96 | -0.25% | 12,968,113 |
| Aug 8, 2025 | 15.78 | 16.15 | 15.70 | 16.00 | 16.00 | 1.20% | 15,067,753 |
| Aug 7, 2025 | 14.88 | 15.82 | 14.84 | 15.81 | 15.81 | 6.18% | 21,073,707 |
| Aug 6, 2025 | 14.95 | 15.00 | 14.79 | 14.89 | 14.89 | -0.40% | 10,904,144 |
| Aug 5, 2025 | 14.67 | 15.05 | 14.66 | 14.95 | 14.95 | 1.70% | 11,697,826 |
| Aug 4, 2025 | 14.64 | 14.98 | 14.45 | 14.70 | 14.70 | 1.73% | 12,831,462 |
| Aug 1, 2025 | 14.57 | 14.75 | 14.45 | 14.45 | 14.45 | -1.10% | 10,751,161 |
| Jul 31, 2025 | 15.05 | 15.20 | 14.50 | 14.61 | 14.61 | -3.88% | 27,372,694 |
| Jul 30, 2025 | 15.59 | 16.08 | 15.20 | 15.20 | 15.20 | -2.56% | 25,283,036 |
| Jul 29, 2025 | 15.45 | 15.85 | 15.31 | 15.60 | 15.60 | 0.91% | 16,099,871 |
| Jul 28, 2025 | 15.30 | 15.57 | 15.10 | 15.46 | 15.46 | 0.72% | 16,453,375 |
| Jul 25, 2025 | 14.94 | 15.60 | 14.94 | 15.35 | 15.35 | 2.88% | 28,468,294 |
| Jul 24, 2025 | 14.64 | 15.17 | 14.50 | 14.92 | 14.92 | 1.91% | 18,065,475 |
| Jul 23, 2025 | 14.58 | 15.02 | 14.53 | 14.64 | 14.64 | 0.97% | 20,916,700 |
| Jul 22, 2025 | 14.39 | 14.52 | 14.08 | 14.50 | 14.50 | 0.90% | 17,059,933 |
| Jul 21, 2025 | 14.41 | 14.63 | 14.31 | 14.37 | 14.37 | -0.07% | 14,024,570 |