SDIC Capital Co.,Ltd (SHA:600061)
China · Delayed Price · Currency is CNY 7.74
-0.15 (-1.90%)
Sep 12, 2025, 3:00 PM CST
SDIC Capital Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.89 | 7.90 | 7.73 | 7.74 | 7.74 | -1.90% | 78,632,318 |
| Sep 11, 2025 | 7.70 | 7.92 | 7.69 | 7.89 | 7.89 | 2.47% | 74,913,711 |
| Sep 10, 2025 | 7.74 | 7.78 | 7.67 | 7.70 | 7.70 | -0.52% | 44,527,612 |
| Sep 9, 2025 | 7.80 | 7.83 | 7.72 | 7.74 | 7.74 | -0.77% | 73,423,284 |
| Sep 8, 2025 | 7.82 | 8.03 | 7.77 | 7.80 | 7.80 | - | 103,616,359 |
| Sep 5, 2025 | 7.84 | 7.89 | 7.78 | 7.80 | 7.80 | -0.13% | 55,693,872 |
| Sep 4, 2025 | 7.87 | 7.91 | 7.75 | 7.81 | 7.81 | -0.89% | 62,590,946 |
| Sep 3, 2025 | 8.13 | 8.14 | 7.83 | 7.88 | 7.88 | -2.72% | 53,985,242 |
| Sep 2, 2025 | 8.22 | 8.22 | 8.01 | 8.10 | 8.10 | -1.10% | 65,044,489 |
| Sep 1, 2025 | 8.35 | 8.37 | 8.16 | 8.19 | 8.19 | -1.80% | 71,431,562 |
| Aug 29, 2025 | 8.55 | 8.59 | 8.33 | 8.34 | 8.34 | -2.00% | 68,001,133 |
| Aug 28, 2025 | 8.35 | 8.54 | 8.30 | 8.51 | 8.51 | 1.55% | 60,137,183 |
| Aug 27, 2025 | 8.69 | 8.73 | 8.36 | 8.38 | 8.38 | -3.57% | 74,572,698 |
| Aug 26, 2025 | 8.62 | 8.76 | 8.56 | 8.69 | 8.69 | 0.12% | 58,461,049 |
| Aug 25, 2025 | 8.59 | 8.70 | 8.47 | 8.68 | 8.68 | 1.76% | 74,878,819 |
| Aug 22, 2025 | 8.37 | 8.54 | 8.34 | 8.53 | 8.53 | 1.91% | 56,926,157 |
| Aug 21, 2025 | 8.40 | 8.49 | 8.30 | 8.37 | 8.37 | -0.48% | 51,802,499 |
| Aug 20, 2025 | 8.20 | 8.41 | 8.15 | 8.41 | 8.41 | 2.19% | 64,914,803 |
| Aug 19, 2025 | 8.16 | 8.33 | 8.10 | 8.23 | 8.23 | 0.24% | 62,393,110 |
| Aug 18, 2025 | 8.27 | 8.33 | 8.15 | 8.21 | 8.21 | -0.24% | 80,673,719 |
| Aug 15, 2025 | 8.00 | 8.30 | 7.95 | 8.23 | 8.23 | 2.62% | 89,252,339 |
| Aug 14, 2025 | 7.96 | 8.17 | 7.93 | 8.02 | 8.02 | 0.88% | 74,475,355 |
| Aug 13, 2025 | 7.87 | 8.00 | 7.79 | 7.95 | 7.95 | 1.53% | 67,127,594 |
| Aug 12, 2025 | 7.78 | 7.83 | 7.75 | 7.83 | 7.83 | 1.03% | 36,576,563 |
| Aug 11, 2025 | 7.65 | 7.78 | 7.65 | 7.75 | 7.75 | 1.17% | 24,966,872 |
| Aug 8, 2025 | 7.69 | 7.69 | 7.60 | 7.66 | 7.66 | -0.39% | 17,853,739 |
| Aug 7, 2025 | 7.70 | 7.76 | 7.63 | 7.69 | 7.69 | 0.26% | 25,956,581 |
| Aug 6, 2025 | 7.64 | 7.69 | 7.61 | 7.67 | 7.67 | 0.13% | 19,297,350 |
| Aug 5, 2025 | 7.58 | 7.66 | 7.56 | 7.66 | 7.66 | 1.46% | 25,474,046 |
| Aug 4, 2025 | 7.54 | 7.57 | 7.51 | 7.55 | 7.55 | -0.13% | 21,162,812 |
| Aug 1, 2025 | 7.57 | 7.64 | 7.52 | 7.56 | 7.56 | - | 26,292,468 |
| Jul 31, 2025 | 7.71 | 7.76 | 7.51 | 7.56 | 7.56 | -2.58% | 44,883,895 |
| Jul 30, 2025 | 7.83 | 7.84 | 7.69 | 7.76 | 7.76 | -1.15% | 33,862,192 |
| Jul 29, 2025 | 7.82 | 7.85 | 7.68 | 7.85 | 7.85 | 0.13% | 34,770,968 |
| Jul 28, 2025 | 7.81 | 7.94 | 7.76 | 7.84 | 7.84 | 0.26% | 40,672,480 |
| Jul 25, 2025 | 7.92 | 7.93 | 7.79 | 7.82 | 7.82 | -1.14% | 41,377,142 |
| Jul 24, 2025 | 7.71 | 7.91 | 7.70 | 7.91 | 7.91 | 2.06% | 57,646,679 |
| Jul 23, 2025 | 7.78 | 7.89 | 7.72 | 7.75 | 7.75 | - | 52,771,738 |
| Jul 22, 2025 | 7.80 | 7.80 | 7.64 | 7.75 | 7.75 | -0.39% | 36,396,485 |
| Jul 21, 2025 | 7.67 | 7.78 | 7.66 | 7.78 | 7.78 | 1.30% | 43,128,072 |
| Jul 18, 2025 | 7.65 | 7.73 | 7.64 | 7.68 | 7.68 | 0.52% | 31,115,426 |
| Jul 17, 2025 | 7.60 | 7.68 | 7.58 | 7.64 | 7.64 | -0.78% | 27,552,805 |
| Jul 16, 2025 | 7.74 | 7.76 | 7.66 | 7.70 | 7.57 | -0.52% | 28,717,588 |
| Jul 15, 2025 | 7.80 | 7.83 | 7.71 | 7.74 | 7.61 | -0.77% | 35,953,686 |
| Jul 14, 2025 | 7.90 | 7.91 | 7.76 | 7.80 | 7.67 | -1.27% | 42,729,132 |
| Jul 11, 2025 | 7.85 | 8.01 | 7.80 | 7.90 | 7.77 | 0.89% | 94,511,413 |
| Jul 10, 2025 | 7.68 | 7.88 | 7.65 | 7.83 | 7.70 | 1.82% | 63,365,528 |
| Jul 9, 2025 | 7.61 | 7.84 | 7.58 | 7.69 | 7.56 | 1.05% | 58,130,620 |
| Jul 8, 2025 | 7.50 | 7.62 | 7.47 | 7.61 | 7.48 | 1.47% | 31,021,176 |
| Jul 7, 2025 | 7.47 | 7.53 | 7.46 | 7.50 | 7.38 | - | 14,670,860 |