Sealand Securities Co., Ltd. (000750.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000750.SZ Historical Return
If you invested ¥1000 in Sealand Securities Co., Ltd. (000750.SZ) 10 years ago, it would be worth ¥574.96 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥932.33, while ¥1000 invested 1 year ago would be worth ¥881.52. This corresponds to total returns of -42.5%, -6.77%, -11.85%, respectively, with annualized returns of -5.38%, -1.39%, -11.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000750.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3.75 | 3.72 | 3.72 | 3.75 | 3.68 | 45.23M |
| July 09, 2026 | 3.7 | 3.77 | 3.77 | 3.78 | 3.7 | 45.69M |
| July 08, 2026 | 3.7 | 3.73 | 3.73 | 3.77 | 3.69 | 34.46M |
| July 07, 2026 | 3.8 | 3.72 | 3.72 | 3.8 | 3.71 | 45.05M |
| July 06, 2026 | 3.81 | 3.8 | 3.8 | 3.83 | 3.77 | 44.13M |
| July 03, 2026 | 3.8 | 3.78 | 3.78 | 3.83 | 3.75 | 54.48M |
| July 02, 2026 | 3.84 | 3.78 | 3.78 | 3.88 | 3.76 | 83.27M |
| July 01, 2026 | 3.68 | 3.86 | 3.86 | 3.89 | 3.67 | 115.78M |
| June 30, 2026 | 3.68 | 3.68 | 3.68 | 3.74 | 3.64 | 49.68M |
| June 29, 2026 | 3.68 | 3.7 | 3.7 | 3.73 | 3.63 | 55.55M |
| June 26, 2026 | 3.82 | 3.68 | 3.68 | 3.85 | 3.68 | 94.84M |
| June 25, 2026 | 3.76 | 3.85 | 3.85 | 3.86 | 3.7 | 109.87M |
| June 24, 2026 | 3.83 | 3.74 | 3.74 | 3.88 | 3.72 | 96.44M |
| June 23, 2026 | 3.79 | 3.85 | 3.85 | 4 | 3.76 | 157.16M |
| June 22, 2026 | 3.59 | 3.79 | 3.79 | 3.79 | 3.58 | 103.44M |
| June 18, 2026 | 3.72 | 3.6 | 3.6 | 3.72 | 3.58 | 54.35M |
| June 17, 2026 | 3.72 | 3.72 | 3.72 | 3.76 | 3.69 | 45.33M |
| June 16, 2026 | 3.7 | 3.73 | 3.73 | 3.76 | 3.68 | 58.06M |
| June 15, 2026 | 3.6 | 3.73 | 3.73 | 3.82 | 3.57 | 107.43M |
| June 12, 2026 | 3.46 | 3.58 | 3.58 | 3.6 | 3.44 | 74.31M |
| June 11, 2026 | 3.54 | 3.44 | 3.44 | 3.57 | 3.42 | 50.35M |
| June 10, 2026 | 3.5 | 3.55 | 3.55 | 3.56 | 3.48 | 48.52M |
| June 09, 2026 | 3.5 | 3.51 | 3.51 | 3.53 | 3.47 | 30.03M |
| June 08, 2026 | 3.55 | 3.5 | 3.5 | 3.58 | 3.47 | 47.57M |
| June 05, 2026 | 3.6 | 3.59 | 3.59 | 3.64 | 3.58 | 36.5M |
| June 04, 2026 | 3.66 | 3.61 | 3.61 | 3.69 | 3.56 | 49.38M |
| June 03, 2026 | 3.71 | 3.67 | 3.67 | 3.72 | 3.66 | 45.18M |
| June 02, 2026 | 3.72 | 3.71 | 3.71 | 3.74 | 3.69 | 42.27M |
| June 01, 2026 | 3.72 | 3.73 | 3.73 | 3.75 | 3.69 | 43.74M |
| May 29, 2026 | 3.69 | 3.72 | 3.72 | 3.76 | 3.69 | 44.97M |
| May 28, 2026 | 3.74 | 3.7 | 3.7 | 3.75 | 3.66 | 51.15M |
| May 27, 2026 | 3.77 | 3.74 | 3.74 | 3.83 | 3.73 | 48.55M |
| May 26, 2026 | 3.76 | 3.78 | 3.78 | 3.81 | 3.74 | 49.85M |
| May 25, 2026 | 3.76 | 3.77 | 3.77 | 3.78 | 3.72 | 42.42M |
| May 22, 2026 | 3.81 | 3.74 | 3.74 | 3.82 | 3.73 | 58.95M |
| May 21, 2026 | 3.78 | 3.79 | 3.79 | 3.92 | 3.78 | 85.61M |
| May 20, 2026 | 3.84 | 3.8 | 3.8 | 3.85 | 3.8 | 35.24M |
| May 19, 2026 | 3.79 | 3.86 | 3.86 | 3.87 | 3.79 | 48.69M |
| May 18, 2026 | 3.78 | 3.8 | 3.8 | 3.82 | 3.77 | 31.5M |
| May 15, 2026 | 3.86 | 3.79 | 3.79 | 3.88 | 3.77 | 56.35M |
| May 14, 2026 | 3.96 | 3.87 | 3.87 | 3.97 | 3.87 | 53.01M |
| May 13, 2026 | 3.94 | 3.96 | 3.96 | 3.97 | 3.92 | 45.75M |
| May 12, 2026 | 3.95 | 3.95 | 3.95 | 4 | 3.92 | 65.15M |
| May 11, 2026 | 3.92 | 3.96 | 3.96 | 3.98 | 3.89 | 67.5M |
| May 08, 2026 | 3.93 | 3.93 | 3.93 | 3.96 | 3.91 | 37.1M |
| May 07, 2026 | 3.99 | 3.94 | 3.94 | 4 | 3.93 | 46.39M |
| May 06, 2026 | 3.91 | 3.97 | 3.97 | 4 | 3.9 | 67.2M |
| April 30, 2026 | 3.89 | 3.91 | 3.91 | 3.94 | 3.86 | 64.8M |
| April 29, 2026 | 3.8 | 3.87 | 3.87 | 3.88 | 3.79 | 48.24M |
| April 28, 2026 | 3.79 | 3.81 | 3.81 | 3.86 | 3.79 | 47.4M |
| April 27, 2026 | 3.81 | 3.79 | 3.79 | 3.83 | 3.78 | 28.26M |
| April 24, 2026 | 3.83 | 3.81 | 3.81 | 3.83 | 3.79 | 28.39M |
| April 23, 2026 | 3.88 | 3.83 | 3.83 | 3.88 | 3.82 | 38.76M |
| April 22, 2026 | 3.85 | 3.87 | 3.87 | 3.89 | 3.83 | 37.25M |
| April 21, 2026 | 3.87 | 3.85 | 3.85 | 3.88 | 3.84 | 29.85M |
| April 20, 2026 | 3.9 | 3.87 | 3.87 | 3.9 | 3.87 | 28.7M |
| April 17, 2026 | 3.88 | 3.88 | 3.88 | 3.9 | 3.86 | 25.23M |
| April 16, 2026 | 3.88 | 3.89 | 3.89 | 3.9 | 3.87 | 32.09M |
| April 15, 2026 | 3.91 | 3.86 | 3.86 | 3.92 | 3.86 | 29.49M |
| April 14, 2026 | 3.91 | 3.9 | 3.9 | 3.91 | 3.85 | 39.25M |
AD
