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 ¥624.79 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥906.4, while ¥1000 invested 1 year ago would be worth ¥794.82. This corresponds to total returns of -37.52%, -9.36%, -20.52%, respectively, with annualized returns of -4.59%, -1.95%, -20.52%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3.69 | 3.68 | 3.68 | 3.7 | 3.66 | 30.2M |
| August 20, 2026 | 3.66 | 3.7 | 3.7 | 3.71 | 3.66 | 33.54M |
| August 19, 2026 | 3.71 | 3.66 | 3.66 | 3.74 | 3.66 | 39.61M |
| August 18, 2026 | 3.77 | 3.72 | 3.72 | 3.78 | 3.71 | 37.12M |
| August 17, 2026 | 3.75 | 3.78 | 3.78 | 3.78 | 3.71 | 26.49M |
| August 14, 2026 | 3.78 | 3.75 | 3.75 | 3.79 | 3.75 | 37.75M |
| August 13, 2026 | 3.78 | 3.78 | 3.78 | 3.84 | 3.78 | 49.12M |
| August 12, 2026 | 3.77 | 3.78 | 3.78 | 3.8 | 3.76 | 27.37M |
| August 11, 2026 | 3.8 | 3.77 | 3.77 | 3.81 | 3.76 | 32.21M |
| August 10, 2026 | 3.79 | 3.8 | 3.8 | 3.83 | 3.78 | 32.63M |
| August 07, 2026 | 3.8 | 3.79 | 3.79 | 3.81 | 3.77 | 32.22M |
| August 06, 2026 | 3.86 | 3.81 | 3.81 | 3.87 | 3.79 | 45.19M |
| August 05, 2026 | 3.86 | 3.87 | 3.87 | 3.89 | 3.84 | 38.17M |
| August 04, 2026 | 3.87 | 3.86 | 3.86 | 3.89 | 3.85 | 36.11M |
| August 03, 2026 | 3.82 | 3.86 | 3.86 | 3.88 | 3.81 | 40.54M |
| July 31, 2026 | 3.84 | 3.84 | 3.84 | 3.87 | 3.83 | 51.92M |
| July 30, 2026 | 3.81 | 3.83 | 3.83 | 3.86 | 3.79 | 58.43M |
| July 29, 2026 | 3.76 | 3.83 | 3.83 | 3.84 | 3.75 | 55.22M |
| July 28, 2026 | 3.81 | 3.76 | 3.76 | 3.81 | 3.75 | 39.08M |
| July 27, 2026 | 3.75 | 3.82 | 3.82 | 3.82 | 3.73 | 37.6M |
| July 24, 2026 | 3.82 | 3.76 | 3.76 | 3.83 | 3.75 | 39.25M |
| July 23, 2026 | 3.81 | 3.84 | 3.84 | 3.84 | 3.79 | 39.75M |
| July 22, 2026 | 3.85 | 3.82 | 3.82 | 3.85 | 3.79 | 59.33M |
| July 21, 2026 | 3.84 | 3.87 | 3.87 | 3.92 | 3.82 | 84.56M |
| July 20, 2026 | 3.8 | 3.85 | 3.85 | 3.89 | 3.78 | 74.42M |
| July 17, 2026 | 3.81 | 3.81 | 3.81 | 3.91 | 3.79 | 84.59M |
| July 16, 2026 | 3.84 | 3.84 | 3.84 | 3.92 | 3.81 | 80.29M |
| July 15, 2026 | 3.74 | 3.81 | 3.81 | 3.83 | 3.73 | 63.61M |
| July 14, 2026 | 3.7 | 3.75 | 3.75 | 3.75 | 3.68 | 38.69M |
| July 13, 2026 | 3.7 | 3.7 | 3.7 | 3.74 | 3.69 | 39.99M |
| 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 |
AD
