Sealand Securities Co., Ltd. Class A 000750
SZSE · China · Finance
CNY 3.61+0.02 (+0.56%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.61 | +0.56% | CNY 3.59 | CNY 3.62 | CNY 3.58 | 24.32M |
| 2026-09-29 | CNY 3.59 | +1.13% | CNY 3.55 | CNY 3.61 | CNY 3.54 | 29.10M |
| 2026-09-28 | CNY 3.55 | -1.66% | CNY 3.60 | CNY 3.61 | CNY 3.53 | 32.65M |
| 2026-09-24 | CNY 3.61 | -1.37% | CNY 3.66 | CNY 3.66 | CNY 3.59 | 36.04M |
| 2026-09-23 | CNY 3.66 | -0.81% | CNY 3.69 | CNY 3.70 | CNY 3.66 | 23.93M |
| 2026-09-22 | CNY 3.69 | -0.27% | CNY 3.71 | CNY 3.75 | CNY 3.68 | 42.15M |
| 2026-09-21 | CNY 3.70 | +1.37% | CNY 3.65 | CNY 3.72 | CNY 3.65 | 42.67M |
| 2026-09-18 | CNY 3.65 | +0.55% | CNY 3.64 | CNY 3.67 | CNY 3.63 | 42.54M |
| 2026-09-17 | CNY 3.63 | -1.36% | CNY 3.66 | CNY 3.68 | CNY 3.62 | 24.96M |
| 2026-09-16 | CNY 3.68 | +0.82% | CNY 3.65 | CNY 3.69 | CNY 3.61 | 33.74M |
| 2026-09-15 | CNY 3.65 | -1.08% | CNY 3.68 | CNY 3.70 | CNY 3.64 | 30.92M |
| 2026-09-14 | CNY 3.69 | +0.27% | CNY 3.66 | CNY 3.70 | CNY 3.64 | 36.26M |
| 2026-09-11 | CNY 3.68 | -3.92% | CNY 3.81 | CNY 3.82 | CNY 3.67 | 89.57M |
| 2026-09-10 | CNY 3.83 | +0.79% | CNY 3.80 | CNY 3.84 | CNY 3.77 | 49.75M |
| 2026-09-09 | CNY 3.80 | -0.26% | CNY 3.80 | CNY 3.82 | CNY 3.79 | 32.88M |
| 2026-09-08 | CNY 3.81 | +0.53% | CNY 3.79 | CNY 3.83 | CNY 3.77 | 36.15M |
| 2026-09-07 | CNY 3.79 | -1.30% | CNY 3.83 | CNY 3.85 | CNY 3.78 | 61.23M |
| 2026-09-04 | CNY 3.84 | +0.79% | CNY 3.82 | CNY 3.88 | CNY 3.81 | 65.35M |
| 2026-09-03 | CNY 3.81 | +0.26% | CNY 3.80 | CNY 3.86 | CNY 3.80 | 47.35M |
| 2026-09-02 | CNY 3.80 | -1.81% | CNY 3.86 | CNY 3.86 | CNY 3.79 | 54.91M |
| 2026-09-01 | CNY 3.87 | +0.78% | CNY 3.84 | CNY 3.89 | CNY 3.83 | 51.43M |
| 2026-08-31 | CNY 3.84 | -0.26% | CNY 3.85 | CNY 3.87 | CNY 3.80 | 46.13M |
| 2026-08-28 | CNY 3.85 | -0.52% | CNY 3.86 | CNY 3.88 | CNY 3.82 | 48.27M |
| 2026-08-27 | CNY 3.87 | +1.04% | CNY 3.82 | CNY 3.88 | CNY 3.81 | 76.32M |
| 2026-08-26 | CNY 3.83 | +2.96% | CNY 3.71 | CNY 3.85 | CNY 3.71 | 87.23M |
| 2026-08-25 | CNY 3.72 | +0.54% | CNY 3.69 | CNY 3.72 | CNY 3.68 | 22.89M |
| 2026-08-24 | CNY 3.70 | +0.54% | CNY 3.67 | CNY 3.72 | CNY 3.67 | 29.90M |
| 2026-08-21 | CNY 3.68 | -0.54% | CNY 3.69 | CNY 3.70 | CNY 3.66 | 29.58M |
| 2026-08-20 | CNY 3.70 | +1.09% | CNY 3.66 | CNY 3.71 | CNY 3.66 | 33.03M |
| 2026-08-19 | CNY 3.66 | -1.61% | CNY 3.71 | CNY 3.74 | CNY 3.66 | 39.23M |
| 2026-08-18 | CNY 3.72 | -1.59% | CNY 3.77 | CNY 3.78 | CNY 3.71 | 36.66M |
| 2026-08-17 | CNY 3.78 | +0.80% | CNY 3.75 | CNY 3.78 | CNY 3.71 | 25.46M |
| 2026-08-14 | CNY 3.75 | -0.79% | CNY 3.78 | CNY 3.79 | CNY 3.75 | 36.89M |
| 2026-08-13 | CNY 3.78 | 0.00% | CNY 3.78 | CNY 3.84 | CNY 3.78 | 49.12M |
| 2026-08-12 | CNY 3.78 | +0.27% | CNY 3.77 | CNY 3.80 | CNY 3.76 | 26.80M |
| 2026-08-11 | CNY 3.77 | -0.79% | CNY 3.80 | CNY 3.81 | CNY 3.76 | 31.80M |
| 2026-08-10 | CNY 3.80 | +0.26% | CNY 3.79 | CNY 3.83 | CNY 3.78 | 32.14M |
| 2026-08-07 | CNY 3.79 | -0.52% | CNY 3.80 | CNY 3.81 | CNY 3.77 | 31.57M |
| 2026-08-06 | CNY 3.81 | -1.55% | CNY 3.86 | CNY 3.87 | CNY 3.79 | 44.63M |
| 2026-08-05 | CNY 3.87 | +0.26% | CNY 3.86 | CNY 3.89 | CNY 3.84 | 37.36M |
| 2026-08-04 | CNY 3.86 | 0.00% | CNY 3.87 | CNY 3.89 | CNY 3.85 | 35.53M |
| 2026-08-03 | CNY 3.86 | +0.52% | CNY 3.82 | CNY 3.88 | CNY 3.81 | 40.07M |
| 2026-07-31 | CNY 3.84 | +0.26% | CNY 3.84 | CNY 3.87 | CNY 3.83 | 51.55M |
| 2026-07-30 | CNY 3.83 | 0.00% | CNY 3.81 | CNY 3.86 | CNY 3.79 | 57.84M |
| 2026-07-29 | CNY 3.83 | +1.86% | CNY 3.76 | CNY 3.84 | CNY 3.75 | 54.51M |
| 2026-07-28 | CNY 3.76 | -1.57% | CNY 3.81 | CNY 3.81 | CNY 3.75 | 38.64M |
| 2026-07-27 | CNY 3.82 | +1.60% | CNY 3.75 | CNY 3.82 | CNY 3.73 | 36.76M |
| 2026-07-24 | CNY 3.76 | -2.08% | CNY 3.82 | CNY 3.83 | CNY 3.75 | 38.60M |
| 2026-07-23 | CNY 3.84 | +0.52% | CNY 3.81 | CNY 3.84 | CNY 3.79 | 38.88M |
| 2026-07-22 | CNY 3.82 | -1.29% | CNY 3.85 | CNY 3.85 | CNY 3.79 | 58.67M |
| 2026-07-21 | CNY 3.87 | +0.52% | CNY 3.84 | CNY 3.92 | CNY 3.82 | 83.93M |
| 2026-07-20 | CNY 3.85 | +1.05% | CNY 3.80 | CNY 3.89 | CNY 3.78 | 74.15M |
| 2026-07-17 | CNY 3.81 | -0.78% | CNY 3.81 | CNY 3.91 | CNY 3.79 | 83.65M |
| 2026-07-16 | CNY 3.84 | +0.79% | CNY 3.84 | CNY 3.92 | CNY 3.81 | 79.79M |
| 2026-07-15 | CNY 3.81 | +1.60% | CNY 3.74 | CNY 3.83 | CNY 3.73 | 63.05M |
| 2026-07-14 | CNY 3.75 | +1.35% | CNY 3.70 | CNY 3.75 | CNY 3.68 | 38.21M |
| 2026-07-13 | CNY 3.70 | -0.54% | CNY 3.70 | CNY 3.74 | CNY 3.69 | 39.75M |
| 2026-07-10 | CNY 3.72 | -1.33% | CNY 3.75 | CNY 3.75 | CNY 3.68 | 44.58M |
| 2026-07-09 | CNY 3.77 | +1.07% | CNY 3.70 | CNY 3.78 | CNY 3.70 | 45.08M |
| 2026-07-08 | CNY 3.73 | +0.27% | CNY 3.70 | CNY 3.77 | CNY 3.69 | 34.45M |
| 2026-07-07 | CNY 3.72 | -2.11% | CNY 3.80 | CNY 3.80 | CNY 3.71 | 45.04M |
| 2026-07-06 | CNY 3.80 | +0.53% | CNY 3.81 | CNY 3.83 | CNY 3.77 | 44.13M |
| 2026-07-03 | CNY 3.78 | 0.00% | CNY 3.80 | CNY 3.83 | CNY 3.75 | 54.48M |
| 2026-07-02 | CNY 3.78 | -2.07% | CNY 3.84 | CNY 3.88 | CNY 3.76 | 83.27M |
| 2026-07-01 | CNY 3.86 | +4.89% | CNY 3.68 | CNY 3.89 | CNY 3.67 | 115.78M |
| 2026-06-30 | CNY 3.68 | -0.54% | CNY 3.68 | CNY 3.74 | CNY 3.64 | 49.68M |
| 2026-06-29 | CNY 3.70 | +0.54% | CNY 3.68 | CNY 3.73 | CNY 3.63 | 55.55M |
| 2026-06-26 | CNY 3.68 | -4.42% | CNY 3.82 | CNY 3.85 | CNY 3.68 | 94.84M |
| 2026-06-25 | CNY 3.85 | +2.94% | CNY 3.76 | CNY 3.86 | CNY 3.70 | 109.87M |
| 2026-06-24 | CNY 3.74 | -2.86% | CNY 3.83 | CNY 3.88 | CNY 3.72 | 96.44M |
| 2026-06-23 | CNY 3.85 | +1.58% | CNY 3.79 | CNY 4.00 | CNY 3.76 | 157.16M |
| 2026-06-22 | CNY 3.79 | +5.28% | CNY 3.59 | CNY 3.79 | CNY 3.58 | 103.44M |
| 2026-06-18 | CNY 3.60 | -3.23% | CNY 3.72 | CNY 3.72 | CNY 3.58 | 54.35M |
| 2026-06-17 | CNY 3.72 | -0.27% | CNY 3.72 | CNY 3.76 | CNY 3.69 | 45.33M |
| 2026-06-16 | CNY 3.73 | 0.00% | CNY 3.70 | CNY 3.76 | CNY 3.68 | 58.06M |
| 2026-06-15 | CNY 3.73 | +4.19% | CNY 3.60 | CNY 3.82 | CNY 3.57 | 107.43M |
| 2026-06-12 | CNY 3.58 | +4.07% | CNY 3.46 | CNY 3.60 | CNY 3.44 | 74.31M |
| 2026-06-11 | CNY 3.44 | -3.10% | CNY 3.54 | CNY 3.57 | CNY 3.42 | 50.35M |
| 2026-06-10 | CNY 3.55 | +1.14% | CNY 3.50 | CNY 3.56 | CNY 3.48 | 48.52M |
| 2026-06-09 | CNY 3.51 | +0.29% | CNY 3.50 | CNY 3.53 | CNY 3.47 | 30.03M |
| 2026-06-08 | CNY 3.50 | -2.51% | CNY 3.55 | CNY 3.58 | CNY 3.47 | 47.57M |
| 2026-06-05 | CNY 3.59 | -0.55% | CNY 3.60 | CNY 3.64 | CNY 3.58 | 36.50M |
| 2026-06-04 | CNY 3.61 | -1.63% | CNY 3.66 | CNY 3.69 | CNY 3.56 | 49.38M |
| 2026-06-03 | CNY 3.67 | -1.08% | CNY 3.71 | CNY 3.72 | CNY 3.66 | 45.18M |
| 2026-06-02 | CNY 3.71 | -0.54% | CNY 3.72 | CNY 3.74 | CNY 3.69 | 42.27M |
| 2026-06-01 | CNY 3.73 | +0.27% | CNY 3.72 | CNY 3.75 | CNY 3.69 | 43.74M |
| 2026-05-29 | CNY 3.72 | +0.54% | CNY 3.69 | CNY 3.76 | CNY 3.69 | 44.97M |
| 2026-05-28 | CNY 3.70 | -1.07% | CNY 3.74 | CNY 3.75 | CNY 3.66 | 51.15M |
| 2026-05-27 | CNY 3.74 | -1.06% | CNY 3.77 | CNY 3.83 | CNY 3.73 | 48.55M |
| 2026-05-26 | CNY 3.78 | +0.27% | CNY 3.76 | CNY 3.81 | CNY 3.74 | 49.85M |