Sealand Securities Co., Ltd. (SHE:000750)
China
· Delayed Price · Currency is CNY 4.270
+0.080 (1.91%)
At close: Dec 5, 2025
Sealand Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.19 | 4.29 | 4.16 | 4.26 | - | 1.67% | 76,511,120 |
| Dec 4, 2025 | 4.19 | 4.20 | 4.15 | 4.19 | 4.19 | 0.24% | 33,900,860 |
| Dec 3, 2025 | 4.21 | 4.23 | 4.17 | 4.18 | 4.18 | -0.71% | 36,826,820 |
| Dec 2, 2025 | 4.24 | 4.24 | 4.20 | 4.21 | 4.21 | -0.71% | 25,674,420 |
| Dec 1, 2025 | 4.21 | 4.24 | 4.20 | 4.24 | 4.24 | 0.47% | 37,838,140 |
| Nov 28, 2025 | 4.21 | 4.23 | 4.18 | 4.22 | 4.22 | 0.48% | 40,863,430 |
| Nov 27, 2025 | 4.22 | 4.25 | 4.20 | 4.20 | 4.20 | -0.24% | 33,297,750 |
| Nov 26, 2025 | 4.22 | 4.25 | 4.20 | 4.21 | 4.21 | -0.47% | 34,534,233 |
| Nov 25, 2025 | 4.24 | 4.26 | 4.22 | 4.23 | 4.23 | - | 45,255,900 |
| Nov 24, 2025 | 4.22 | 4.25 | 4.18 | 4.23 | 4.23 | 0.71% | 46,982,320 |
| Nov 21, 2025 | 4.33 | 4.35 | 4.20 | 4.20 | 4.20 | -3.67% | 85,830,095 |
| Nov 20, 2025 | 4.45 | 4.47 | 4.35 | 4.36 | 4.36 | - | 67,611,110 |
| Nov 19, 2025 | 4.40 | 4.43 | 4.34 | 4.36 | 4.36 | -0.91% | 56,715,930 |
| Nov 18, 2025 | 4.44 | 4.45 | 4.39 | 4.40 | 4.40 | -0.90% | 60,229,980 |
| Nov 17, 2025 | 4.47 | 4.48 | 4.43 | 4.44 | 4.44 | -0.89% | 57,283,320 |
| Nov 14, 2025 | 4.50 | 4.53 | 4.48 | 4.48 | 4.48 | -1.10% | 52,477,290 |
| Nov 13, 2025 | 4.49 | 4.53 | 4.48 | 4.53 | 4.53 | 0.67% | 59,458,670 |
| Nov 12, 2025 | 4.51 | 4.53 | 4.46 | 4.50 | 4.50 | -0.44% | 64,177,610 |
| Nov 11, 2025 | 4.55 | 4.56 | 4.51 | 4.52 | 4.51 | -0.66% | 55,665,130 |
| Nov 10, 2025 | 4.51 | 4.56 | 4.50 | 4.55 | 4.54 | 1.11% | 59,499,840 |
| Nov 7, 2025 | 4.54 | 4.54 | 4.50 | 4.50 | 4.49 | -1.10% | 59,727,020 |
| Nov 6, 2025 | 4.54 | 4.58 | 4.53 | 4.55 | 4.54 | 0.66% | 70,561,630 |
| Nov 5, 2025 | 4.50 | 4.55 | 4.49 | 4.52 | 4.51 | -0.44% | 54,683,480 |
| Nov 4, 2025 | 4.54 | 4.55 | 4.51 | 4.54 | 4.53 | -0.22% | 59,373,250 |
| Nov 3, 2025 | 4.57 | 4.58 | 4.49 | 4.55 | 4.54 | -0.44% | 84,019,500 |
| Oct 31, 2025 | 4.63 | 4.65 | 4.56 | 4.57 | 4.56 | -0.22% | 122,938,100 |
| Oct 30, 2025 | 4.65 | 4.65 | 4.57 | 4.58 | 4.57 | -1.72% | 109,479,800 |
| Oct 29, 2025 | 4.56 | 4.67 | 4.56 | 4.66 | 4.65 | 1.97% | 178,154,300 |
| Oct 28, 2025 | 4.58 | 4.60 | 4.56 | 4.57 | 4.56 | -0.65% | 77,657,660 |
| Oct 27, 2025 | 4.63 | 4.64 | 4.57 | 4.60 | 4.59 | 0.44% | 105,893,200 |
| Oct 24, 2025 | 4.54 | 4.60 | 4.54 | 4.58 | 4.57 | 0.66% | 93,184,860 |
| Oct 23, 2025 | 4.50 | 4.55 | 4.47 | 4.55 | 4.54 | 1.11% | 79,691,490 |
| Oct 22, 2025 | 4.51 | 4.54 | 4.49 | 4.50 | 4.49 | -0.66% | 58,730,540 |
| Oct 21, 2025 | 4.47 | 4.57 | 4.46 | 4.53 | 4.52 | 1.57% | 101,648,600 |
| Oct 20, 2025 | 4.47 | 4.49 | 4.45 | 4.46 | 4.45 | 0.68% | 64,566,140 |
| Oct 17, 2025 | 4.52 | 4.56 | 4.42 | 4.43 | 4.42 | -2.21% | 103,047,800 |
| Oct 16, 2025 | 4.56 | 4.57 | 4.51 | 4.53 | 4.52 | -1.31% | 87,136,010 |
| Oct 15, 2025 | 4.56 | 4.60 | 4.48 | 4.59 | 4.58 | 0.44% | 136,765,900 |
| Oct 14, 2025 | 4.56 | 4.63 | 4.51 | 4.57 | 4.56 | 0.22% | 111,799,400 |
| Oct 13, 2025 | 4.46 | 4.57 | 4.46 | 4.56 | 4.55 | -1.30% | 109,666,800 |
| Oct 10, 2025 | 4.60 | 4.67 | 4.58 | 4.62 | 4.61 | -0.22% | 134,026,300 |
| Oct 9, 2025 | 4.55 | 4.69 | 4.52 | 4.63 | 4.62 | 1.76% | 166,980,300 |
| Sep 30, 2025 | 4.59 | 4.61 | 4.53 | 4.55 | 4.54 | -1.30% | 117,090,400 |
| Sep 29, 2025 | 4.44 | 4.68 | 4.41 | 4.61 | 4.60 | 3.83% | 218,898,100 |
| Sep 26, 2025 | 4.45 | 4.49 | 4.44 | 4.44 | 4.43 | -0.45% | 84,713,040 |
| Sep 25, 2025 | 4.50 | 4.52 | 4.46 | 4.46 | 4.45 | -1.33% | 99,587,280 |
| Sep 24, 2025 | 4.43 | 4.54 | 4.43 | 4.52 | 4.51 | 1.12% | 122,781,700 |
| Sep 23, 2025 | 4.56 | 4.56 | 4.41 | 4.47 | 4.46 | -2.83% | 159,302,300 |
| Sep 22, 2025 | 4.55 | 4.61 | 4.50 | 4.60 | 4.59 | 1.10% | 129,908,800 |
| Sep 19, 2025 | 4.67 | 4.69 | 4.53 | 4.55 | 4.54 | -2.57% | 167,532,000 |