SDIC Capital Co.,Ltd (SHA:600061)
China · Delayed Price · Currency is CNY 6.92
+0.15 (2.22%)
Apr 10, 2026, 3:00 PM CST
SDIC Capital Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 6.85 | 7.06 | 6.83 | 6.92 | 6.92 | 2.22% | 55,862,750 |
| Apr 9, 2026 | 6.89 | 6.90 | 6.75 | 6.77 | 6.77 | -2.45% | 27,516,330 |
| Apr 8, 2026 | 6.84 | 6.95 | 6.81 | 6.94 | 6.94 | 3.12% | 38,784,950 |
| Apr 7, 2026 | 6.73 | 6.77 | 6.70 | 6.73 | 6.73 | 0.15% | 20,269,850 |
| Apr 3, 2026 | 6.93 | 6.95 | 6.71 | 6.72 | 6.72 | -3.31% | 37,797,120 |
| Apr 2, 2026 | 6.99 | 7.00 | 6.91 | 6.95 | 6.95 | -0.86% | 17,823,980 |
| Apr 1, 2026 | 7.01 | 7.04 | 6.97 | 7.01 | 7.01 | 1.15% | 22,815,806 |
| Mar 31, 2026 | 6.87 | 7.02 | 6.86 | 6.93 | 6.93 | 0.73% | 29,936,780 |
| Mar 30, 2026 | 6.81 | 6.90 | 6.78 | 6.88 | 6.88 | - | 23,439,590 |
| Mar 27, 2026 | 6.78 | 6.89 | 6.77 | 6.88 | 6.88 | 0.88% | 20,756,042 |
| Mar 26, 2026 | 6.89 | 6.93 | 6.81 | 6.82 | 6.82 | -1.30% | 25,712,869 |
| Mar 25, 2026 | 6.89 | 6.96 | 6.86 | 6.91 | 6.91 | 0.44% | 33,868,650 |
| Mar 24, 2026 | 6.85 | 6.90 | 6.76 | 6.88 | 6.88 | 1.33% | 26,119,610 |
| Mar 23, 2026 | 7.09 | 7.09 | 6.75 | 6.79 | 6.79 | -5.30% | 53,994,220 |
| Mar 20, 2026 | 7.25 | 7.29 | 7.17 | 7.17 | 7.17 | -1.24% | 29,193,290 |
| Mar 19, 2026 | 7.27 | 7.31 | 7.23 | 7.26 | 7.26 | -0.55% | 25,710,160 |
| Mar 18, 2026 | 7.32 | 7.34 | 7.27 | 7.30 | 7.30 | -0.41% | 24,611,285 |
| Mar 17, 2026 | 7.32 | 7.43 | 7.31 | 7.33 | 7.33 | 0.41% | 44,276,920 |
| Mar 16, 2026 | 7.30 | 7.33 | 7.27 | 7.30 | 7.30 | - | 21,187,810 |
| Mar 13, 2026 | 7.31 | 7.38 | 7.29 | 7.30 | 7.30 | -0.41% | 28,363,340 |
| Mar 12, 2026 | 7.27 | 7.35 | 7.26 | 7.33 | 7.33 | 0.55% | 30,773,060 |
| Mar 11, 2026 | 7.25 | 7.32 | 7.21 | 7.29 | 7.29 | 0.69% | 33,697,390 |
| Mar 10, 2026 | 7.23 | 7.27 | 7.21 | 7.24 | 7.24 | 0.70% | 25,438,781 |
| Mar 9, 2026 | 7.20 | 7.23 | 7.17 | 7.19 | 7.19 | -1.24% | 27,037,360 |
| Mar 6, 2026 | 7.19 | 7.30 | 7.18 | 7.28 | 7.28 | 0.97% | 30,076,460 |
| Mar 5, 2026 | 7.24 | 7.27 | 7.19 | 7.21 | 7.21 | 0.42% | 24,731,840 |
| Mar 4, 2026 | 7.35 | 7.37 | 7.16 | 7.18 | 7.18 | -2.45% | 52,818,640 |
| Mar 3, 2026 | 7.41 | 7.48 | 7.36 | 7.36 | 7.36 | -0.41% | 56,558,340 |
| Mar 2, 2026 | 7.40 | 7.44 | 7.30 | 7.39 | 7.39 | -0.94% | 48,606,160 |
| Feb 27, 2026 | 7.45 | 7.48 | 7.41 | 7.46 | 7.46 | - | 38,827,330 |
| Feb 26, 2026 | 7.51 | 7.52 | 7.43 | 7.46 | 7.46 | -0.53% | 41,235,640 |
| Feb 25, 2026 | 7.58 | 7.72 | 7.47 | 7.50 | 7.50 | -0.92% | 98,450,720 |
| Feb 24, 2026 | 7.61 | 7.62 | 7.56 | 7.57 | 7.57 | -0.13% | 32,947,810 |
| Feb 13, 2026 | 7.74 | 7.77 | 7.58 | 7.58 | 7.58 | -1.94% | 30,339,460 |
| Feb 12, 2026 | 7.78 | 7.79 | 7.70 | 7.73 | 7.73 | -0.64% | 35,215,080 |
| Feb 11, 2026 | 7.72 | 7.78 | 7.68 | 7.78 | 7.78 | 1.04% | 37,990,230 |
| Feb 10, 2026 | 7.64 | 7.78 | 7.61 | 7.70 | 7.70 | 0.92% | 45,163,210 |
| Feb 9, 2026 | 7.61 | 7.64 | 7.59 | 7.63 | 7.63 | 0.93% | 27,261,700 |
| Feb 6, 2026 | 7.58 | 7.65 | 7.55 | 7.56 | 7.56 | -0.79% | 30,469,270 |
| Feb 5, 2026 | 7.58 | 7.65 | 7.53 | 7.62 | 7.62 | 0.26% | 39,739,370 |
| Feb 4, 2026 | 7.51 | 7.61 | 7.48 | 7.60 | 7.60 | 1.20% | 45,258,780 |
| Feb 3, 2026 | 7.60 | 7.62 | 7.45 | 7.51 | 7.51 | -0.40% | 51,038,910 |
| Feb 2, 2026 | 7.66 | 7.82 | 7.53 | 7.54 | 7.54 | -1.95% | 77,360,230 |
| Jan 30, 2026 | 7.79 | 7.85 | 7.64 | 7.69 | 7.69 | -1.79% | 63,379,030 |
| Jan 29, 2026 | 7.72 | 7.85 | 7.60 | 7.83 | 7.83 | 1.29% | 105,227,200 |
| Jan 28, 2026 | 7.62 | 7.99 | 7.59 | 7.73 | 7.73 | 1.71% | 128,808,200 |
| Jan 27, 2026 | 7.69 | 7.69 | 7.53 | 7.60 | 7.60 | -1.43% | 43,182,440 |
| Jan 26, 2026 | 7.63 | 7.78 | 7.61 | 7.71 | 7.71 | 1.05% | 55,557,070 |
| Jan 23, 2026 | 7.63 | 7.69 | 7.61 | 7.63 | 7.63 | - | 33,019,090 |
| Jan 22, 2026 | 7.59 | 7.66 | 7.59 | 7.63 | 7.63 | 0.53% | 27,378,503 |