Shenzhen - Delayed Quote CNY

Sealand Securities Co., Ltd. (000750.SZ)

Compare
4.0400
-0.0100
(-0.25%)
At close: 3:04:54 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20254.02004.09004.00004.04004.040058,421,223
Jan 20, 20254.07004.11004.03004.05004.050071,899,972
Jan 17, 20254.02004.08003.99004.04004.040062,471,973
Jan 16, 20254.05004.06003.99004.03004.030087,084,592
Jan 15, 20254.03004.04003.98004.02004.020084,083,577
Jan 14, 20253.90004.07003.89004.05004.0500125,255,263
Jan 13, 20253.82003.89003.79003.88003.880078,120,664
Jan 10, 20253.96004.00003.86003.86003.860071,828,305
Jan 9, 20253.96004.03003.94003.96003.960067,078,880
Jan 8, 20254.00004.02003.85003.98003.9800118,433,781
Jan 7, 20253.94004.02003.93004.01004.010095,338,001
Jan 6, 20253.92003.96003.89003.93003.930087,776,390
Jan 3, 20254.08004.11003.92003.94003.9400117,106,804
Jan 2, 20254.28004.29004.03004.08004.0800150,125,874
Dec 31, 20244.52004.53004.28004.28004.2800154,159,245
Dec 30, 20244.52004.55004.48004.53004.530088,336,150
Dec 27, 20244.50004.62004.48004.54004.5400115,289,205
Dec 26, 20244.44004.53004.44004.50004.500074,607,735
Dec 25, 20244.52004.53004.38004.46004.4600100,553,920
Dec 24, 20244.42004.52004.42004.52004.520092,781,160
Dec 23, 20244.56004.59004.41004.41004.4100115,481,896
Dec 20, 20244.52004.62004.52004.56004.560086,962,699
Dec 19, 20244.50004.56004.47004.55004.550077,377,402
Dec 18, 20244.57004.60004.52004.54004.540084,011,387
Dec 17, 20244.59004.64004.53004.57004.5700120,204,295
Dec 16, 20244.70004.73004.60004.62004.6200131,428,320
Dec 13, 20244.77004.83004.70004.72004.7200225,845,261
Dec 12, 20244.72004.93004.69004.85004.8500255,809,035
Dec 11, 20244.69004.75004.68004.71004.7100134,088,242
Dec 10, 20244.95004.95004.71004.71004.7100239,805,921
Dec 9, 20244.74004.79004.64004.70004.7000138,639,280
Dec 6, 20244.69004.83004.65004.77004.7700201,528,893
Dec 5, 20244.60004.74004.59004.70004.7000126,679,259
Dec 4, 20244.68004.74004.59004.63004.6300138,145,348
Dec 3, 20244.70004.75004.63004.70004.7000148,626,190
Dec 2, 20244.57004.78004.56004.71004.7100230,195,305
Nov 29, 20244.44004.84004.42004.63004.6300301,627,835
Nov 28, 20244.50004.54004.45004.46004.4600118,761,063
Nov 27, 20244.40004.50004.36004.50004.5000140,160,765
Nov 26, 20244.42004.53004.40004.41004.4100113,272,695
Nov 25, 20244.43004.47004.34004.45004.4500139,001,592
Nov 22, 20244.67004.69004.41004.43004.4300210,603,602
Nov 21, 20244.66004.76004.64004.69004.6900197,003,837
Nov 20, 20244.59004.74004.56004.68004.6800200,005,830
Nov 19, 20244.54004.64004.50004.62004.6200178,401,620
Nov 18, 20244.67004.75004.47004.51004.5100262,302,986
Nov 15, 20244.96005.04004.69004.70004.7000274,090,393
Nov 14, 20245.11005.15004.95004.96004.9600208,510,002
Nov 13, 20245.09005.16005.01005.14005.1400213,865,917
Nov 12, 20245.25005.27005.06005.14005.1400299,805,050
Nov 11, 20245.16005.33005.13005.27005.2700364,476,559
Nov 8, 20245.54005.60005.23005.27005.2700804,742,141
Nov 7, 20244.95005.54004.92005.54005.5400964,449,077
Nov 6, 20245.09005.23004.99005.04005.0400547,882,897
Nov 5, 20244.85005.30004.77005.14005.1400633,813,707
Nov 4, 20244.72004.94004.63004.87004.8700368,608,370
Nov 1, 20244.91004.97004.70004.71004.7100464,616,922
Oct 31, 20244.77005.19004.70005.00005.0000690,670,719
Oct 30, 20244.71004.84004.68004.76004.7600314,198,621
Oct 29, 20244.99005.10004.76004.79004.7900522,501,279
Oct 28, 20244.93005.04004.89004.99004.9900510,446,930
Oct 25, 20245.20005.36004.96005.03005.0300998,917,110
Oct 24, 20244.65005.13004.61005.13005.1300834,498,174
Oct 23, 20244.55005.03004.45004.66004.6600865,782,911
Oct 22, 20244.37004.65004.35004.58004.5800635,417,679
Oct 21, 20244.35004.49004.29004.39004.3900651,807,056
Oct 18, 20244.17004.60004.16004.53004.5300845,468,865
Oct 17, 20244.30004.36004.17004.18004.1800388,949,780
Oct 16, 20244.13004.49004.12004.30004.3000506,540,050
Oct 15, 20244.20004.47004.20004.22004.2200583,243,186
Oct 14, 20244.33004.35004.02004.32004.3200624,558,104
Oct 11, 20244.29004.61004.20004.35004.3500762,666,816
Oct 10, 20245.19005.20004.66004.66004.66001,136,448,274
Oct 9, 20245.84005.84005.13005.18005.18001,463,953,469
Oct 8, 20245.31005.31005.31005.31005.310051,843,281
Sep 30, 20244.83004.83004.83004.83004.830059,264,781
Sep 27, 20244.39004.39004.31004.39004.3900436,306,614
Sep 26, 20243.66003.99003.51003.99003.9900768,044,938
Sep 25, 20243.50003.63003.42003.63003.6300503,166,089
Sep 24, 20243.04003.30003.01003.30003.3000261,341,880
Sep 23, 20243.01003.03002.99003.00003.000046,185,626
Sep 20, 20243.01003.03002.97003.02003.020069,571,287
Sep 19, 20243.03003.10002.97003.04003.0400102,339,812
Sep 18, 20242.99003.04002.95003.02003.0200113,768,634
Sep 13, 20242.95003.14002.95003.04003.0400186,366,069
Sep 12, 20242.98003.00002.95002.96002.960088,720,319
Sep 11, 20242.97003.01002.95003.01003.010096,717,731
Sep 10, 20243.07003.08002.96002.99002.9900199,402,803
Sep 9, 20243.19003.30003.08003.19003.1900361,040,683
Sep 6, 2024 0.0060 Dividend
Sep 6, 20243.19003.19003.19003.19003.1900142,619,274
Sep 5, 20242.88002.92002.88002.91002.904025,240,320
Sep 4, 20242.88002.91002.86002.88002.874124,766,698
Sep 3, 20242.87002.90002.86002.88002.874124,203,605
Sep 2, 20242.95002.96002.87002.87002.864141,936,340
Aug 30, 20242.88002.99002.87002.95002.943957,055,234
Aug 29, 20242.85002.90002.85002.88002.874130,621,410
Aug 28, 20242.86002.88002.84002.86002.854122,976,382
Aug 27, 20242.90002.90002.86002.87002.864122,128,930
Aug 26, 20242.92002.93002.88002.90002.894029,683,833
Aug 23, 20242.90002.94002.88002.92002.914025,811,933
Aug 22, 20242.97002.98002.90002.90002.894031,103,250
Aug 21, 20242.98003.00002.95002.96002.953927,744,267
Aug 20, 20243.02003.03002.97002.99002.983837,166,356
Aug 19, 20243.03003.06003.01003.02003.013828,118,882
Aug 16, 20243.05003.06003.02003.03003.023831,340,751
Aug 15, 20243.02003.09003.02003.05003.043745,472,362
Aug 14, 20243.04003.06003.02003.03003.023832,448,495
Aug 13, 20243.00003.05002.98003.04003.033744,381,564
Aug 12, 20243.00003.03002.99003.01003.003829,265,787
Aug 9, 20243.05003.06003.00003.01003.003844,638,425
Aug 8, 20243.01003.09003.00003.04003.033756,889,516
Aug 7, 20243.02003.04003.00003.01003.003832,978,724
Aug 6, 20243.04003.06002.99003.03003.023839,727,019
Aug 5, 20243.02003.08003.00003.02003.013857,173,337
Aug 2, 20243.08003.10003.01003.02003.013864,387,139
Aug 1, 20243.10003.12003.06003.09003.0836138,989,050
Jul 31, 20242.96003.26002.95003.16003.1535209,684,147
Jul 30, 20242.93002.96002.92002.96002.953925,454,835
Jul 29, 20242.92002.96002.92002.94002.933930,591,916
Jul 26, 20242.88002.94002.87002.93002.924042,609,920
Jul 25, 20242.81002.88002.80002.86002.854137,339,853
Jul 24, 20242.84002.86002.81002.81002.804233,111,018
Jul 23, 20242.87002.93002.85002.85002.844141,239,435
Jul 22, 20242.90002.92002.85002.88002.874143,299,941
Jul 19, 20242.85002.89002.84002.88002.874137,167,019
Jul 18, 20242.85002.86002.79002.86002.854133,133,572
Jul 17, 20242.85002.87002.83002.85002.844130,198,377
Jul 16, 20242.84002.86002.82002.84002.834123,642,617
Jul 15, 20242.86002.86002.83002.84002.834121,406,326
Jul 12, 20242.86002.89002.85002.86002.854120,621,156
Jul 11, 20242.85002.89002.84002.87002.864128,705,140
Jul 10, 20242.80002.87002.80002.82002.814226,479,000
Jul 9, 20242.77002.84002.75002.82002.814237,873,836
Jul 8, 20242.88002.89002.76002.78002.774341,791,818
Jul 5, 20242.88002.92002.85002.89002.884025,672,352
Jul 4, 20242.95002.96002.87002.88002.874133,425,398
Jul 3, 20242.94002.97002.93002.94002.933922,319,636
Jul 2, 20242.93002.97002.92002.94002.933927,456,961
Jul 1, 20242.91002.95002.89002.93002.924029,461,565
Jun 28, 20242.94002.99002.91002.91002.904041,102,115
Jun 27, 20242.96002.97002.93002.94002.933931,510,587
Jun 26, 20242.90002.98002.89002.97002.963935,771,320
Jun 25, 20242.94002.96002.89002.91002.904042,502,524
Jun 24, 20243.00003.01002.93002.94002.933941,508,806
Jun 21, 20242.99003.04002.99003.01003.003839,690,955
Jun 20, 20243.04003.05002.98002.99002.983839,341,265
Jun 19, 20243.07003.07003.03003.05003.043735,355,076
Jun 18, 20243.02003.07003.02003.06003.053733,592,557
Jun 17, 20243.01003.04002.99003.03003.023830,754,619
Jun 14, 20242.98003.05002.95003.02003.013853,863,586
Jun 13, 20243.02003.02002.97002.97002.963931,246,711
Jun 12, 20243.02003.03003.00003.01003.003821,153,262
Jun 11, 20243.00003.05002.99003.02003.013835,182,625
Jun 7, 20243.05003.09002.97003.03003.023870,529,010
Jun 6, 20243.10003.11003.03003.04003.033747,922,113
Jun 5, 20243.12003.15003.10003.10003.093637,260,768
Jun 4, 20243.07003.13003.06003.12003.113639,030,700
Jun 3, 2024 0.0400 Dividend
Jun 3, 20243.13003.13003.05003.08003.073649,278,261
May 31, 20243.16003.18003.15003.16003.113624,855,600
May 30, 20243.16003.17003.14003.17003.123420,430,224
May 29, 20243.15003.19003.15003.16003.113626,812,782
May 28, 20243.17003.19003.15003.15003.103729,798,331
May 27, 20243.17003.19003.15003.18003.133339,766,473
May 24, 20243.18003.21003.16003.16003.113638,680,967
May 23, 20243.26003.27003.18003.18003.133356,706,902
May 22, 20243.25003.28003.25003.27003.222036,342,565
May 21, 20243.29003.30003.24003.26003.212137,386,964
May 20, 20243.30003.33003.28003.29003.241755,053,241
May 17, 20243.24003.32003.24003.30003.251571,086,851
May 16, 20243.28003.31003.25003.25003.202237,062,425
May 15, 20243.36003.37003.27003.28003.231847,599,865
May 14, 20243.34003.36003.32003.36003.310635,469,957
May 13, 20243.35003.37003.30003.35003.300836,732,007
May 10, 20243.35003.37003.32003.36003.310635,597,565
May 9, 20243.31003.37003.31003.34003.290932,983,399
May 8, 20243.34003.35003.30003.31003.261427,421,860
May 7, 20243.36003.37003.33003.35003.300831,982,464
May 6, 20243.40003.42003.35003.36003.310644,057,031
Apr 30, 20243.41003.42003.34003.36003.310652,707,939
Apr 29, 20243.40003.46003.36003.43003.379695,278,132
Apr 26, 20243.27003.38003.23003.38003.3303103,378,610
Apr 25, 20243.20003.22003.18003.20003.153021,251,960
Apr 24, 20243.21003.22003.18003.21003.162825,135,328
Apr 23, 20243.22003.23003.19003.20003.153022,362,315
Apr 22, 20243.21003.26003.20003.21003.162829,390,748
Apr 19, 20243.25003.29003.22003.22003.172731,488,504
Apr 18, 20243.23003.31003.23003.27003.222041,986,512
Apr 17, 20243.19003.25003.18003.25003.202238,411,629
Apr 16, 20243.24003.26003.17003.19003.143139,811,446
Apr 15, 20243.20003.31003.16003.25003.202242,964,441
Apr 12, 20243.26003.27003.20003.20003.153024,337,318
Apr 11, 20243.24003.29003.23003.27003.222025,765,572
Apr 10, 20243.32003.32003.25003.26003.212142,494,188
Apr 9, 20243.30003.33003.30003.32003.271222,866,971
Apr 8, 20243.33003.35003.29003.30003.251533,473,295
Apr 3, 20243.37003.38003.34003.35003.300827,938,739
Apr 2, 20243.38003.40003.35003.36003.310629,163,007
Apr 1, 20243.37003.40003.36003.39003.340240,759,169
Mar 29, 20243.32003.35003.31003.34003.290916,821,068
Mar 28, 20243.30003.35003.29003.31003.261435,609,676
Mar 27, 20243.36003.37003.30003.30003.251530,507,279
Mar 26, 20243.37003.39003.34003.36003.310632,919,377
Mar 25, 20243.42003.44003.36003.36003.310649,024,199
Mar 22, 20243.50003.52003.44003.44003.389546,483,912
Mar 21, 20243.51003.55003.49003.51003.458441,921,563
Mar 20, 20243.50003.53003.47003.51003.458438,313,105
Mar 19, 20243.55003.56003.49003.50003.448649,281,670
Mar 18, 20243.51003.60003.50003.57003.5175106,314,842
Mar 15, 20243.43003.63003.43003.53003.4781108,374,833
Mar 14, 20243.46003.48003.42003.44003.389535,535,437
Mar 13, 20243.50003.50003.45003.46003.409238,994,402
Mar 12, 20243.52003.54003.48003.50003.448648,988,872
Mar 11, 20243.47003.51003.46003.51003.458447,435,235
Mar 8, 20243.45003.47003.42003.46003.409233,323,338
Mar 7, 20243.47003.51003.43003.45003.399352,840,643
Mar 6, 20243.48003.53003.46003.48003.428941,815,570
Mar 5, 20243.50003.51003.46003.48003.428943,857,580
Mar 4, 20243.53003.54003.48003.51003.458447,917,675
Mar 1, 20243.56003.58003.50003.55003.497863,574,118
Feb 29, 20243.45003.56003.43003.56003.507774,332,522
Feb 28, 20243.51003.64003.46003.46003.4092135,727,561
Feb 27, 20243.39003.54003.38003.52003.468397,380,361
Feb 26, 20243.42003.44003.39003.39003.340248,731,088
Feb 23, 20243.41003.44003.38003.43003.379661,373,406
Feb 22, 20243.38003.43003.37003.42003.369747,135,254
Feb 21, 20243.36003.48003.33003.40003.350077,214,853
Feb 20, 20243.34003.42003.30003.38003.330358,633,091
Feb 19, 20243.42003.42003.32003.36003.310663,557,404
Feb 8, 20243.41003.55003.38003.40003.3500126,638,884
Feb 7, 20243.23003.43003.23003.43003.3796114,661,258
Feb 6, 20242.98003.29002.97003.26003.212181,426,191
Feb 5, 20243.08003.12002.96003.01002.965864,455,479
Feb 2, 20243.20003.23003.03003.11003.064369,427,055
Feb 1, 20243.22003.27003.17003.20003.153050,646,539
Jan 31, 20243.29003.33003.22003.23003.182543,618,249
Jan 30, 20243.35003.38003.29003.30003.251538,201,409
Jan 29, 20243.43003.44003.36003.37003.320544,983,845
Jan 26, 20243.40003.46003.38003.42003.369761,471,029
Jan 25, 20243.37003.44003.35003.42003.369771,748,987
Jan 24, 20243.28003.41003.22003.38003.330366,920,511
Jan 23, 20243.18003.30003.14003.26003.212142,797,649
Jan 22, 20243.29003.32003.16003.19003.143139,736,922