Skip to main content
Seazen Holdings Co., Ltd (SHA:601155)
China flag China · Delayed Price · Currency is CNY
14.55
+0.01 (0.07%)
Dec 5, 2025, 3:00 PM CST

Seazen Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 202516.1416.3515.9416.2516.250.87%18,624,310
Sep 29, 202516.0016.2415.6516.1116.111.00%15,772,500
Sep 26, 202515.6616.3415.5415.9515.951.85%21,660,660
Sep 25, 202515.7115.8215.4715.6615.66-0.51%14,636,230
Sep 24, 202515.6116.1015.4015.7415.740.96%19,241,390
Sep 23, 202516.0016.1215.4515.5915.59-3.59%20,492,960
Sep 22, 202515.4516.2015.3816.1716.172.60%32,579,470
Sep 19, 202515.4015.8715.1015.7615.763.82%23,777,820
Sep 18, 202515.9015.9015.0915.1815.18-5.13%19,980,930
Sep 17, 202515.5116.0115.3316.0016.002.96%18,950,300
Sep 16, 202515.4215.6015.2515.5415.540.26%14,505,860
Sep 15, 202515.5715.6414.9615.5015.50-0.06%22,842,760
Sep 12, 202515.1615.5715.0615.5115.512.78%34,991,340
Sep 11, 202514.6815.1614.5815.0915.091.75%20,943,280
Sep 10, 202514.7514.9014.4314.8314.83-0.47%26,238,110
Sep 9, 202514.2015.0214.1614.9014.904.56%48,363,880
Sep 8, 202514.3414.4714.0114.2514.250.49%30,185,660
Sep 5, 202513.9214.5513.9214.1814.181.94%28,153,530
Sep 4, 202513.8714.0613.6513.9113.910.14%16,596,820
Sep 3, 202514.3914.4413.8313.8913.89-2.80%18,839,890
Sep 2, 202514.7114.7614.2214.2914.29-2.79%19,629,440
Sep 1, 202514.9315.0514.5614.7014.70-0.88%20,145,510
Aug 29, 202515.0815.1614.7014.8314.830.20%25,912,810
Aug 28, 202514.9115.1014.5314.8014.80-0.20%16,816,480
Aug 27, 202515.4815.5914.8214.8314.83-4.32%28,445,710
Aug 26, 202515.8115.8315.4015.5015.50-2.70%27,376,460
Aug 25, 202515.8416.4615.7415.9315.932.25%35,544,230
Aug 22, 202515.7715.8215.5115.5815.58-1.20%16,729,260
Aug 21, 202515.9016.1015.6915.7715.77-1.13%11,908,450
Aug 20, 202515.9816.1115.7615.9515.95-0.37%15,921,640
Aug 19, 202516.3216.7315.9916.0116.01-1.84%14,432,910
Aug 18, 202516.2716.5416.0816.3116.31-0.37%14,363,340
Aug 15, 202515.9816.6015.8516.3716.372.70%15,775,410
Aug 14, 202516.2516.8015.8715.9415.94-1.42%18,245,920
Aug 13, 202516.1016.2715.8816.1716.171.25%11,444,710
Aug 12, 202515.9816.2415.9015.9715.970.06%9,629,916
Aug 11, 202515.9416.2415.8815.9615.96-0.25%12,968,110
Aug 8, 202515.7816.1515.7016.0016.001.20%15,067,750
Aug 7, 202514.8815.8214.8415.8115.816.18%21,073,700
Aug 6, 202514.9515.0014.7914.8914.89-0.40%10,904,140
Aug 5, 202514.6715.0514.6614.9514.951.70%11,697,820
Aug 4, 202514.6414.9814.4514.7014.701.73%12,831,460
Aug 1, 202514.5714.7514.4514.4514.45-1.10%10,751,160
Jul 31, 202515.0515.2014.5014.6114.61-3.88%27,372,690
Jul 30, 202515.5916.0815.2015.2015.20-2.56%25,283,030
Jul 29, 202515.4515.8515.3115.6015.600.91%16,099,870
Jul 28, 202515.3015.5715.1015.4615.460.72%16,453,370
Jul 25, 202514.9415.6014.9415.3515.352.88%28,468,290
Jul 24, 202514.6415.1714.5014.9214.921.91%18,065,470
Jul 23, 202514.5815.0214.5314.6414.640.97%20,916,700
Jul 22, 202514.3914.5214.0814.5014.500.90%17,059,930
Jul 21, 202514.4114.6314.3114.3714.37-0.07%14,024,570
Jul 18, 202514.2514.4014.2214.3814.380.98%8,074,965
Jul 17, 202514.2014.3214.1614.2414.240.28%10,638,830
Jul 16, 202514.3114.5114.1714.2014.20-1.80%19,029,020
Jul 15, 202514.8614.9014.2114.4614.46-2.49%23,101,190
Jul 14, 202515.0015.0914.6414.8314.83-2.11%21,552,560
Jul 11, 202514.8015.3114.6915.1515.151.47%31,884,230