Skip to main content
Seazen Holdings Co., Ltd (SHA:601155)
China flag China · Delayed Price · Currency is CNY
15.54
-0.22 (-1.40%)
At close: Mar 9, 2026

Seazen Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.7115.8815.3515.5415.54-1.40%13,333,800
Mar 6, 202615.7815.9115.5015.7615.760.13%15,839,050
Mar 5, 202616.4116.4715.6415.7415.74-2.60%20,201,410
Mar 4, 202616.2716.6515.9616.1616.16-1.46%16,235,070
Mar 3, 202616.8017.1516.2616.4016.40-2.84%20,746,870
Mar 2, 202616.4017.1916.3716.8816.881.26%19,299,030
Feb 27, 202616.7016.9816.5816.6716.67-0.18%11,408,420
Feb 26, 202617.3017.4816.6716.7016.70-3.58%18,699,070
Feb 25, 202616.6017.5516.5217.3217.324.97%24,834,470
Feb 24, 202616.7017.1016.5016.5016.50-1.61%18,661,560
Feb 13, 202617.2417.2516.7016.7716.77-2.33%15,146,510
Feb 12, 202617.1217.5017.1017.1717.17-11,714,990
Feb 11, 202617.0717.4016.9517.1717.170.59%11,648,260
Feb 10, 202617.6517.8016.9917.0717.07-3.61%21,599,902
Feb 9, 202617.2218.2017.1817.7117.712.85%26,279,166
Feb 6, 202617.7517.7717.1417.2217.22-3.26%21,777,830
Feb 5, 202617.8018.1717.5317.8017.80-1.55%28,717,050
Feb 4, 202616.7318.1216.7318.0818.087.62%40,923,740
Feb 3, 202616.7217.1716.4816.8016.802.38%26,075,350
Feb 2, 202617.6417.7716.3116.4116.41-7.18%37,739,089
Jan 30, 202617.9618.3517.1517.6817.68-0.95%54,593,430
Jan 29, 202616.2317.8516.1617.8517.859.98%46,457,635
Jan 28, 202615.8216.4815.7716.2316.232.85%16,811,580
Jan 27, 202615.9016.0215.4715.7815.78-1.07%11,861,540
Jan 26, 202615.7616.2715.7615.9515.950.50%16,951,460
Jan 23, 202615.9915.9915.5315.8715.870.25%12,504,670
Jan 22, 202615.3515.9815.2215.8315.833.13%24,298,680
Jan 21, 202615.1715.4815.1015.3515.350.66%12,548,279
Jan 20, 202614.5715.3514.5615.2515.254.24%26,587,470
Jan 19, 202614.2014.9214.1814.6314.631.18%16,696,850
Jan 16, 202614.8814.9514.4014.4614.46-2.43%12,319,830
Jan 15, 202614.3814.9614.3714.8214.822.92%16,844,440
Jan 14, 202614.6914.8614.2114.4014.40-1.77%18,115,020
Jan 13, 202615.0415.1114.6214.6614.66-2.53%13,450,516
Jan 12, 202614.9815.1414.8915.0415.040.20%11,583,538
Jan 9, 202615.1515.2514.8615.0115.01-1.51%15,015,840
Jan 8, 202614.5115.3814.3515.2415.244.89%24,681,230
Jan 7, 202614.8314.9014.5114.5314.53-1.82%16,218,750
Jan 6, 202614.5314.8614.5314.8014.801.93%13,111,340
Jan 5, 202614.0014.7314.0014.5214.524.09%23,487,950
Dec 31, 202513.8114.0313.7213.9513.951.60%11,673,560
Dec 30, 202513.8813.9613.7113.7313.73-1.72%13,091,570
Dec 29, 202514.1014.1813.9513.9713.97-0.85%8,420,383
Dec 26, 202514.0214.2213.9814.0914.09-0.07%6,970,790
Dec 25, 202514.1414.2213.9714.1014.100.07%7,837,000
Dec 24, 202514.1714.3514.0714.0914.09-0.28%9,131,742
Dec 23, 202514.2514.3214.0314.1314.13-1.05%7,172,227
Dec 22, 202514.2114.3614.0214.2814.280.63%10,226,190
Dec 19, 202513.9014.5413.7814.1914.192.09%24,369,780
Dec 18, 202514.1514.2813.8213.9013.90-1.77%13,707,640
Dec 17, 202514.0014.2813.9014.1514.150.64%12,846,270
Dec 16, 202513.9314.2713.7014.0614.061.08%14,971,550
Dec 15, 202513.8014.1613.8013.9113.910.80%13,569,200
Dec 12, 202514.0414.1413.7913.8013.80-0.79%14,207,420
Dec 11, 202514.0214.1313.8313.9113.91-1.42%15,002,930
Dec 10, 202513.8414.4413.6514.1114.111.95%25,409,240
Dec 9, 202514.2914.3913.7113.8413.84-3.69%30,216,770
Dec 8, 202514.6614.6814.3214.3714.37-1.24%10,757,210
Dec 5, 202514.5414.6414.0914.5514.550.07%16,134,440
Dec 4, 202514.8715.1614.5214.5414.54-1.42%14,273,389
Dec 3, 202515.1215.1414.7214.7514.75-2.32%13,143,504
Dec 2, 202515.2515.2714.9515.1015.10-0.40%16,030,667
Dec 1, 202515.6015.7015.0415.1615.161.68%27,474,810
Nov 28, 202514.6015.0214.4614.9114.911.36%12,039,692
Nov 27, 202514.6714.8314.1814.7114.71-0.88%27,768,224
Nov 26, 202515.1515.3714.7514.8414.84-2.37%12,746,270
Nov 25, 202515.2015.6215.0115.2015.20-14,931,443
Nov 24, 202515.2815.4915.1115.2015.20-1.04%20,031,440
Nov 21, 202515.4215.6415.2515.3615.36-1.09%25,909,730
Nov 20, 202514.5415.5914.2515.5315.537.18%39,840,400
Nov 19, 202514.5714.6814.4414.4914.49-1.09%9,278,821
Nov 18, 202514.8314.8914.3414.6514.65-1.55%13,862,340
Nov 17, 202514.7215.0514.6114.8814.881.36%13,761,460
Nov 14, 202515.1615.4114.6814.6814.68-3.36%16,726,840
Nov 13, 202514.8715.2814.7215.1915.191.61%12,262,870
Nov 12, 202514.9515.1714.8614.9514.95-0.13%14,172,330
Nov 11, 202514.5615.1014.5414.9714.972.11%21,556,890
Nov 10, 202513.6014.7313.6014.6614.666.00%32,478,980
Nov 7, 202514.2514.2913.7913.8313.83-1.14%20,131,940
Nov 6, 202514.1414.2113.9313.9913.99-0.99%14,198,230
Nov 5, 202514.2814.3514.0614.1314.13-1.05%10,558,700
Nov 4, 202514.0714.4014.0214.2814.282.07%19,612,370
Nov 3, 202514.0914.3013.9413.9913.99-1.27%15,754,650
Oct 31, 202514.1314.3414.0114.1714.17-14,069,130
Oct 30, 202514.0014.2813.9614.1714.17-0.21%12,555,380
Oct 29, 202513.7914.3313.7714.2014.202.38%20,599,920
Oct 28, 202514.2414.3713.6413.8713.87-2.53%26,496,900
Oct 27, 202514.9715.0614.1814.2314.23-4.88%26,480,310
Oct 24, 202514.8614.9914.7814.9614.960.74%8,983,475
Oct 23, 202515.0815.1014.6914.8514.85-1.07%9,414,716
Oct 22, 202515.0315.1914.9215.0115.01-0.20%7,424,268
Oct 21, 202514.7215.2914.5915.0415.042.24%19,001,080
Oct 20, 202514.6614.9314.5314.7114.710.82%9,643,814
Oct 17, 202514.8815.1714.5314.5914.59-1.68%12,312,320
Oct 16, 202515.0215.0214.5014.8414.84-1.20%10,621,100
Oct 15, 202514.9415.2414.7715.0215.020.20%13,460,390
Oct 14, 202515.0715.4014.9414.9914.99-0.40%14,584,350
Oct 13, 202514.9815.3014.9215.0515.05-2.40%15,452,550
Oct 10, 202515.2615.6415.0815.4215.420.65%22,923,320
Oct 9, 202516.0016.1015.1315.3215.32-5.72%35,715,450