Skip to main content
Seazen Holdings Co., Ltd (SHA:601155)
China flag China · Delayed Price · Currency is CNY
14.71
+0.63 (4.47%)
Apr 29, 2026, 3:00 PM CST

Seazen Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.1314.7914.0814.7114.714.47%21,720,654
Apr 28, 202613.9014.2813.9014.0814.080.93%12,124,616
Apr 27, 202614.1014.1113.9013.9513.95-1.06%10,329,000
Apr 24, 202614.3114.4313.9714.1014.10-1.47%11,989,830
Apr 23, 202614.4814.5514.2214.3114.31-1.65%12,093,700
Apr 22, 202614.7014.8214.5314.5514.55-1.22%9,888,772
Apr 21, 202614.5714.7914.5514.7314.731.10%11,629,410
Apr 20, 202614.6314.7614.2714.5714.57-0.95%19,265,565
Apr 17, 202614.2414.9814.2114.7114.713.45%25,698,614
Apr 16, 202614.1914.5614.0914.2214.220.14%15,904,390
Apr 15, 202614.1014.4513.9914.2014.200.28%15,558,450
Apr 14, 202614.0514.4513.6814.1614.161.94%31,211,000
Apr 13, 202613.8614.0013.8013.8913.89-0.14%8,969,687
Apr 10, 202613.9214.1613.8813.9113.910.22%12,500,880
Apr 9, 202614.2314.3513.8313.8813.88-3.21%12,128,680
Apr 8, 202613.9314.3413.9314.3414.344.67%14,833,660
Apr 7, 202613.6313.8713.5913.7013.700.37%8,036,853
Apr 3, 202614.0014.0813.6013.6513.65-2.71%15,257,170
Apr 2, 202614.1714.2613.8714.0314.03-0.71%14,400,390
Apr 1, 202614.2514.2814.0214.1314.130.86%10,961,409
Mar 31, 202614.5614.7513.9914.0114.01-3.25%19,087,290
Mar 30, 202614.4714.9414.3814.4814.482.55%28,283,700
Mar 27, 202614.1514.3714.0014.1214.12-0.91%12,362,750
Mar 26, 202614.3514.5814.1814.2514.25-0.90%10,644,800
Mar 25, 202614.3814.5614.2914.3814.380.07%10,740,540
Mar 24, 202614.1914.3914.0114.3714.372.64%13,338,370
Mar 23, 202614.5414.6013.8314.0014.00-5.34%20,409,780
Mar 20, 202614.7515.1314.7114.7914.790.68%12,645,304
Mar 19, 202615.2015.2614.6114.6914.69-4.11%13,517,490
Mar 18, 202615.7315.7815.2315.3215.32-2.23%11,055,000
Mar 17, 202615.7516.2615.6615.6715.670.06%18,615,120
Mar 16, 202614.9515.7514.9515.6615.664.61%30,891,890
Mar 13, 202615.2215.6014.9014.9714.97-1.84%18,355,893
Mar 12, 202615.3815.4715.1515.2515.25-1.23%10,941,330
Mar 11, 202615.4215.6215.3715.4415.44-0.13%11,964,222
Mar 10, 202615.6815.8215.3015.4615.46-0.51%17,573,000
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