Sealand Securities Co., Ltd. (SHE:000750)
China
· Delayed Price · Currency is CNY 3.870
+0.060 (1.57%)
Apr 29, 2026, 3:04 PM CST
Sealand Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.80 | 3.88 | 3.79 | 3.87 | 3.87 | 1.57% | 47,785,730 |
| Apr 28, 2026 | 3.79 | 3.86 | 3.79 | 3.81 | 3.81 | 0.53% | 47,118,070 |
| Apr 27, 2026 | 3.81 | 3.83 | 3.78 | 3.79 | 3.79 | -0.52% | 27,826,040 |
| Apr 24, 2026 | 3.83 | 3.83 | 3.79 | 3.81 | 3.81 | -0.52% | 27,982,950 |
| Apr 23, 2026 | 3.88 | 3.88 | 3.82 | 3.83 | 3.83 | -1.03% | 38,757,150 |
| Apr 22, 2026 | 3.85 | 3.89 | 3.83 | 3.87 | 3.87 | 0.52% | 36,524,340 |
| Apr 21, 2026 | 3.87 | 3.88 | 3.84 | 3.85 | 3.85 | -0.52% | 29,847,790 |
| Apr 20, 2026 | 3.90 | 3.90 | 3.87 | 3.87 | 3.87 | -0.26% | 28,698,130 |
| Apr 17, 2026 | 3.88 | 3.90 | 3.86 | 3.88 | 3.88 | -0.26% | 24,828,100 |
| Apr 16, 2026 | 3.88 | 3.90 | 3.87 | 3.89 | 3.89 | 0.78% | 31,773,330 |
| Apr 15, 2026 | 3.91 | 3.92 | 3.86 | 3.86 | 3.86 | -1.03% | 29,494,860 |
| Apr 14, 2026 | 3.91 | 3.91 | 3.85 | 3.90 | 3.90 | 0.52% | 39,253,910 |
| Apr 13, 2026 | 3.84 | 3.92 | 3.83 | 3.88 | 3.88 | 0.52% | 45,891,520 |
| Apr 10, 2026 | 3.84 | 3.95 | 3.83 | 3.86 | 3.86 | 1.58% | 87,524,874 |
| Apr 9, 2026 | 3.85 | 3.86 | 3.80 | 3.80 | 3.80 | -2.06% | 33,602,800 |
| Apr 8, 2026 | 3.80 | 3.89 | 3.80 | 3.88 | 3.88 | 3.47% | 67,328,710 |
| Apr 7, 2026 | 3.74 | 3.76 | 3.72 | 3.75 | 3.75 | 0.27% | 22,294,533 |
| Apr 3, 2026 | 3.78 | 3.80 | 3.73 | 3.74 | 3.74 | -1.06% | 35,056,714 |
| Apr 2, 2026 | 3.84 | 3.85 | 3.76 | 3.78 | 3.78 | -1.56% | 41,492,940 |
| Apr 1, 2026 | 3.88 | 3.89 | 3.83 | 3.84 | 3.84 | 0.26% | 42,520,075 |
| Mar 31, 2026 | 3.85 | 3.91 | 3.83 | 3.83 | 3.83 | -0.78% | 37,992,760 |
| Mar 30, 2026 | 3.83 | 3.86 | 3.79 | 3.86 | 3.86 | -0.26% | 38,494,100 |
| Mar 27, 2026 | 3.79 | 3.88 | 3.78 | 3.87 | 3.87 | 1.31% | 41,917,678 |
| Mar 26, 2026 | 3.88 | 3.89 | 3.81 | 3.82 | 3.82 | -1.55% | 40,210,386 |
| Mar 25, 2026 | 3.87 | 3.91 | 3.86 | 3.88 | 3.88 | 0.52% | 54,080,617 |
| Mar 24, 2026 | 3.81 | 3.87 | 3.77 | 3.86 | 3.86 | 2.66% | 56,083,530 |
| Mar 23, 2026 | 3.91 | 3.92 | 3.73 | 3.76 | 3.76 | -5.29% | 72,849,220 |
| Mar 20, 2026 | 4.02 | 4.04 | 3.97 | 3.97 | 3.97 | -1.24% | 53,336,520 |
| Mar 19, 2026 | 4.05 | 4.06 | 4.00 | 4.02 | 4.02 | -0.99% | 57,371,980 |
| Mar 18, 2026 | 4.08 | 4.08 | 4.04 | 4.06 | 4.06 | -0.25% | 45,137,640 |
| Mar 17, 2026 | 4.06 | 4.14 | 4.06 | 4.07 | 4.07 | 0.25% | 74,170,830 |
| Mar 16, 2026 | 4.07 | 4.08 | 4.04 | 4.06 | 4.06 | - | 48,265,930 |
| Mar 13, 2026 | 4.10 | 4.12 | 4.06 | 4.06 | 4.06 | -0.98% | 54,942,110 |
| Mar 12, 2026 | 4.08 | 4.12 | 4.08 | 4.10 | 4.10 | 0.49% | 52,183,340 |
| Mar 11, 2026 | 4.09 | 4.10 | 4.06 | 4.08 | 4.08 | -0.24% | 44,289,130 |
| Mar 10, 2026 | 4.08 | 4.11 | 4.07 | 4.09 | 4.09 | 0.49% | 37,068,987 |
| Mar 9, 2026 | 4.08 | 4.09 | 4.04 | 4.07 | 4.07 | -0.97% | 50,900,860 |
| Mar 6, 2026 | 4.02 | 4.11 | 4.01 | 4.11 | 4.11 | 1.99% | 59,261,873 |
| Mar 5, 2026 | 4.06 | 4.07 | 4.02 | 4.03 | 4.03 | 0.25% | 45,304,725 |
| Mar 4, 2026 | 4.07 | 4.09 | 4.01 | 4.02 | 4.02 | -2.19% | 61,127,000 |
| Mar 3, 2026 | 4.16 | 4.19 | 4.10 | 4.11 | 4.11 | -1.20% | 80,852,530 |
| Mar 2, 2026 | 4.17 | 4.19 | 4.12 | 4.16 | 4.16 | -1.19% | 72,561,340 |
| Feb 27, 2026 | 4.17 | 4.22 | 4.17 | 4.21 | 4.21 | 0.72% | 48,395,800 |
| Feb 26, 2026 | 4.21 | 4.22 | 4.17 | 4.18 | 4.18 | -0.71% | 44,515,260 |
| Feb 25, 2026 | 4.16 | 4.25 | 4.16 | 4.21 | 4.21 | 1.20% | 74,771,710 |
| Feb 24, 2026 | 4.15 | 4.18 | 4.15 | 4.16 | 4.16 | 0.48% | 36,349,520 |
| Feb 13, 2026 | 4.20 | 4.22 | 4.13 | 4.14 | 4.14 | -1.43% | 57,638,420 |
| Feb 12, 2026 | 4.22 | 4.23 | 4.19 | 4.20 | 4.20 | -0.47% | 36,959,650 |
| Feb 11, 2026 | 4.23 | 4.25 | 4.22 | 4.22 | 4.22 | - | 35,911,230 |
| Feb 10, 2026 | 4.23 | 4.25 | 4.21 | 4.22 | 4.22 | -0.24% | 42,088,250 |
| Feb 9, 2026 | 4.24 | 4.26 | 4.21 | 4.23 | 4.23 | 0.48% | 56,973,270 |
| Feb 6, 2026 | 4.21 | 4.25 | 4.20 | 4.21 | 4.21 | -0.47% | 48,042,620 |
| Feb 5, 2026 | 4.22 | 4.25 | 4.19 | 4.23 | 4.23 | 0.24% | 63,580,170 |
| Feb 4, 2026 | 4.17 | 4.24 | 4.16 | 4.22 | 4.22 | 0.96% | 78,346,349 |
| Feb 3, 2026 | 4.18 | 4.20 | 4.15 | 4.18 | 4.18 | 0.48% | 52,897,940 |
| Feb 2, 2026 | 4.25 | 4.29 | 4.16 | 4.16 | 4.16 | -2.35% | 89,464,590 |
| Jan 30, 2026 | 4.33 | 4.35 | 4.24 | 4.26 | 4.26 | -1.84% | 88,940,550 |
| Jan 29, 2026 | 4.31 | 4.36 | 4.27 | 4.34 | 4.34 | 0.23% | 94,262,040 |
| Jan 28, 2026 | 4.28 | 4.36 | 4.28 | 4.33 | 4.33 | 0.93% | 91,981,850 |
| Jan 27, 2026 | 4.31 | 4.32 | 4.23 | 4.29 | 4.29 | -0.69% | 76,358,780 |
| Jan 26, 2026 | 4.34 | 4.37 | 4.29 | 4.32 | 4.32 | -0.46% | 100,824,200 |
| Jan 23, 2026 | 4.32 | 4.35 | 4.31 | 4.34 | 4.34 | 0.46% | 68,112,724 |
| Jan 22, 2026 | 4.30 | 4.34 | 4.30 | 4.32 | 4.32 | 0.47% | 52,155,810 |
| Jan 21, 2026 | 4.29 | 4.31 | 4.27 | 4.30 | 4.30 | -0.23% | 54,656,910 |
| Jan 20, 2026 | 4.27 | 4.32 | 4.26 | 4.31 | 4.31 | 0.94% | 73,936,210 |
| Jan 19, 2026 | 4.26 | 4.28 | 4.24 | 4.27 | 4.27 | - | 49,884,770 |
| Jan 16, 2026 | 4.31 | 4.32 | 4.26 | 4.27 | 4.27 | -0.47% | 77,801,300 |
| Jan 15, 2026 | 4.33 | 4.35 | 4.26 | 4.29 | 4.29 | -1.38% | 98,923,930 |
| Jan 14, 2026 | 4.35 | 4.46 | 4.32 | 4.35 | 4.35 | -0.46% | 170,015,953 |
| Jan 13, 2026 | 4.41 | 4.44 | 4.35 | 4.37 | 4.37 | -1.13% | 121,520,900 |
| Jan 12, 2026 | 4.28 | 4.45 | 4.27 | 4.42 | 4.42 | 3.03% | 186,115,900 |
| Jan 9, 2026 | 4.26 | 4.31 | 4.26 | 4.29 | 4.29 | 0.47% | 87,447,685 |
| Jan 8, 2026 | 4.30 | 4.32 | 4.26 | 4.27 | 4.27 | -1.16% | 82,537,822 |
| Jan 7, 2026 | 4.40 | 4.41 | 4.31 | 4.32 | 4.32 | -2.04% | 98,367,932 |
| Jan 6, 2026 | 4.25 | 4.41 | 4.25 | 4.41 | 4.41 | 3.52% | 164,206,400 |
| Jan 5, 2026 | 4.24 | 4.26 | 4.20 | 4.26 | 4.26 | 0.47% | 86,283,800 |
| Dec 31, 2025 | 4.26 | 4.30 | 4.23 | 4.24 | 4.24 | -0.47% | 42,651,670 |
| Dec 30, 2025 | 4.26 | 4.30 | 4.24 | 4.26 | 4.26 | - | 40,121,630 |
| Dec 29, 2025 | 4.28 | 4.30 | 4.26 | 4.26 | 4.26 | -0.47% | 42,527,060 |
| Dec 26, 2025 | 4.25 | 4.31 | 4.24 | 4.28 | 4.28 | 0.71% | 68,698,570 |
| Dec 25, 2025 | 4.25 | 4.27 | 4.23 | 4.25 | 4.25 | - | 34,579,630 |
| Dec 24, 2025 | 4.21 | 4.26 | 4.19 | 4.25 | 4.25 | 0.95% | 41,315,790 |
| Dec 23, 2025 | 4.23 | 4.24 | 4.20 | 4.21 | 4.21 | -0.47% | 36,811,091 |
| Dec 22, 2025 | 4.22 | 4.25 | 4.21 | 4.23 | 4.23 | - | 36,375,350 |
| Dec 19, 2025 | 4.16 | 4.24 | 4.16 | 4.23 | 4.23 | 1.68% | 60,766,290 |
| Dec 18, 2025 | 4.21 | 4.23 | 4.16 | 4.16 | 4.16 | -0.95% | 50,173,150 |
| Dec 17, 2025 | 4.16 | 4.24 | 4.10 | 4.20 | 4.20 | 0.96% | 71,933,490 |
| Dec 16, 2025 | 4.19 | 4.20 | 4.15 | 4.16 | 4.16 | -0.95% | 45,552,540 |
| Dec 15, 2025 | 4.18 | 4.24 | 4.18 | 4.20 | 4.20 | - | 35,032,180 |
| Dec 12, 2025 | 4.19 | 4.23 | 4.18 | 4.20 | 4.20 | 0.48% | 40,540,700 |
| Dec 11, 2025 | 4.25 | 4.25 | 4.18 | 4.18 | 4.18 | -1.65% | 44,961,580 |
| Dec 10, 2025 | 4.22 | 4.27 | 4.20 | 4.25 | 4.25 | 0.47% | 63,691,620 |
| Dec 9, 2025 | 4.28 | 4.28 | 4.22 | 4.23 | 4.23 | -1.40% | 45,232,930 |
| Dec 8, 2025 | 4.31 | 4.36 | 4.29 | 4.29 | 4.29 | 0.47% | 90,161,710 |
| Dec 5, 2025 | 4.18 | 4.29 | 4.16 | 4.27 | 4.27 | 1.91% | 78,029,520 |
| 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 |