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 ¥557.91 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥900, while ¥1000 invested 1 year ago would be worth ¥753.3. This corresponds to total returns of -44.21%, -10%, -24.67%, respectively, with annualized returns of -5.67%, -2.08%, -24.67%.
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 |
|---|---|---|---|---|---|---|
| November 09, 2026 | 3.46 | 3.43 | 3.43 | 3.46 | 3.43 | 22.87M |
| November 06, 2026 | 3.45 | 3.45 | 3.45 | 3.47 | 3.41 | 33.09M |
| November 05, 2026 | 3.51 | 3.49 | 3.49 | 3.52 | 3.47 | 35.48M |
| November 04, 2026 | 3.47 | 3.51 | 3.51 | 3.55 | 3.46 | 60.09M |
| November 03, 2026 | 3.45 | 3.49 | 3.49 | 3.5 | 3.43 | 56.12M |
| November 02, 2026 | 3.34 | 3.47 | 3.47 | 3.49 | 3.34 | 81.79M |
| October 30, 2026 | 3.37 | 3.31 | 3.31 | 3.39 | 3.31 | 47.46M |
| October 29, 2026 | 3.46 | 3.42 | 3.42 | 3.47 | 3.39 | 42.89M |
| October 28, 2026 | 3.51 | 3.47 | 3.47 | 3.52 | 3.46 | 30.81M |
| October 27, 2026 | 3.55 | 3.5 | 3.5 | 3.57 | 3.5 | 30.7M |
| October 26, 2026 | 3.53 | 3.55 | 3.55 | 3.57 | 3.52 | 29.21M |
| October 23, 2026 | 3.48 | 3.55 | 3.55 | 3.55 | 3.42 | 52.14M |
| October 22, 2026 | 3.53 | 3.49 | 3.49 | 3.55 | 3.49 | 35.16M |
| October 21, 2026 | 3.56 | 3.53 | 3.53 | 3.58 | 3.53 | 24.31M |
| October 20, 2026 | 3.59 | 3.56 | 3.56 | 3.6 | 3.53 | 35.3M |
| October 19, 2026 | 3.56 | 3.59 | 3.59 | 3.61 | 3.55 | 33.51M |
| October 16, 2026 | 3.63 | 3.58 | 3.58 | 3.64 | 3.54 | 53.58M |
| October 15, 2026 | 3.63 | 3.62 | 3.62 | 3.66 | 3.59 | 56.08M |
| October 14, 2026 | 3.62 | 3.65 | 3.65 | 3.67 | 3.62 | 41.66M |
| October 13, 2026 | 3.63 | 3.63 | 3.63 | 3.66 | 3.61 | 38.75M |
| October 12, 2026 | 3.65 | 3.64 | 3.64 | 3.67 | 3.62 | 32.76M |
| October 09, 2026 | 3.57 | 3.65 | 3.65 | 3.66 | 3.57 | 52.72M |
| October 08, 2026 | 3.6 | 3.58 | 3.58 | 3.64 | 3.56 | 33.58M |
| September 30, 2026 | 3.59 | 3.61 | 3.61 | 3.62 | 3.58 | 25.41M |
| September 29, 2026 | 3.55 | 3.59 | 3.59 | 3.61 | 3.54 | 29.1M |
| September 28, 2026 | 3.6 | 3.55 | 3.55 | 3.61 | 3.53 | 33.06M |
| September 24, 2026 | 3.66 | 3.61 | 3.61 | 3.66 | 3.59 | 36.69M |
| September 23, 2026 | 3.69 | 3.66 | 3.66 | 3.7 | 3.66 | 24.49M |
| September 22, 2026 | 3.64 | 3.69 | 3.69 | 3.75 | 3.64 | 42.15M |
| September 21, 2026 | 3.65 | 3.7 | 3.7 | 3.72 | 3.65 | 43.65M |
| September 18, 2026 | 3.64 | 3.65 | 3.65 | 3.67 | 3.63 | 43.98M |
| September 17, 2026 | 3.66 | 3.63 | 3.63 | 3.68 | 3.62 | 25.42M |
| September 16, 2026 | 3.65 | 3.68 | 3.68 | 3.69 | 3.61 | 34.45M |
| September 15, 2026 | 3.68 | 3.65 | 3.65 | 3.7 | 3.64 | 31.41M |
| September 11, 2026 | 3.81 | 3.68 | 3.68 | 3.82 | 3.67 | 90.2M |
| September 10, 2026 | 3.8 | 3.83 | 3.83 | 3.84 | 3.77 | 50.26M |
| September 09, 2026 | 3.8 | 3.8 | 3.8 | 3.82 | 3.79 | 33.43M |
| September 08, 2026 | 3.79 | 3.81 | 3.81 | 3.83 | 3.77 | 36.59M |
| September 07, 2026 | 3.83 | 3.79 | 3.79 | 3.85 | 3.78 | 61.89M |
| September 04, 2026 | 3.82 | 3.84 | 3.84 | 3.88 | 3.81 | 65.81M |
| September 03, 2026 | 3.8 | 3.81 | 3.81 | 3.86 | 3.8 | 47.73M |
| September 02, 2026 | 3.86 | 3.8 | 3.8 | 3.86 | 3.79 | 55.47M |
| September 01, 2026 | 3.84 | 3.87 | 3.87 | 3.89 | 3.83 | 51.97M |
| August 31, 2026 | 3.85 | 3.84 | 3.84 | 3.87 | 3.8 | 46.53M |
| August 28, 2026 | 3.86 | 3.85 | 3.85 | 3.88 | 3.82 | 48.84M |
| August 27, 2026 | 3.82 | 3.87 | 3.87 | 3.88 | 3.81 | 76.98M |
| August 26, 2026 | 3.71 | 3.83 | 3.83 | 3.85 | 3.71 | 88.08M |
| August 25, 2026 | 3.69 | 3.72 | 3.72 | 3.72 | 3.68 | 23.35M |
| August 24, 2026 | 3.67 | 3.7 | 3.7 | 3.72 | 3.67 | 30.14M |
| 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 |
AD
