SDIC Capital Co.,Ltd (SHA:600061)
China · Delayed Price · Currency is CNY 7.64
+0.03 (0.39%)
At close: Dec 26, 2025
SDIC Capital Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 7.59 | 7.70 | 7.58 | 7.64 | 7.64 | 0.39% | 28,757,708 |
| Dec 25, 2025 | 7.54 | 7.62 | 7.53 | 7.61 | 7.61 | 0.79% | 24,205,309 |
| Dec 24, 2025 | 7.51 | 7.56 | 7.49 | 7.55 | 7.55 | 0.53% | 23,283,300 |
| Dec 23, 2025 | 7.55 | 7.57 | 7.49 | 7.51 | 7.51 | -0.40% | 24,685,470 |
| Dec 22, 2025 | 7.56 | 7.58 | 7.54 | 7.54 | 7.54 | -0.26% | 23,538,050 |
| Dec 19, 2025 | 7.55 | 7.60 | 7.51 | 7.56 | 7.56 | 0.13% | 27,510,930 |
| Dec 18, 2025 | 7.60 | 7.61 | 7.52 | 7.55 | 7.55 | -0.53% | 30,411,030 |
| Dec 17, 2025 | 7.49 | 7.65 | 7.45 | 7.59 | 7.59 | 1.34% | 41,484,500 |
| Dec 16, 2025 | 7.54 | 7.56 | 7.47 | 7.49 | 7.49 | -0.93% | 25,383,570 |
| Dec 15, 2025 | 7.48 | 7.60 | 7.46 | 7.56 | 7.56 | 0.80% | 31,455,980 |
| Dec 12, 2025 | 7.46 | 7.57 | 7.46 | 7.50 | 7.50 | 0.27% | 36,470,340 |
| Dec 11, 2025 | 7.52 | 7.59 | 7.45 | 7.48 | 7.48 | -0.53% | 29,249,660 |
| Dec 10, 2025 | 7.45 | 7.54 | 7.40 | 7.52 | 7.52 | 0.80% | 27,807,036 |
| Dec 9, 2025 | 7.55 | 7.58 | 7.44 | 7.46 | 7.46 | -1.84% | 34,508,200 |
| Dec 8, 2025 | 7.58 | 7.69 | 7.53 | 7.60 | 7.60 | 1.33% | 72,148,860 |
| Dec 5, 2025 | 7.37 | 7.54 | 7.34 | 7.50 | 7.50 | 1.76% | 47,940,930 |
| Dec 4, 2025 | 7.36 | 7.42 | 7.32 | 7.37 | 7.37 | 0.41% | 26,309,140 |
| Dec 3, 2025 | 7.37 | 7.40 | 7.32 | 7.34 | 7.34 | -0.14% | 22,664,620 |
| Dec 2, 2025 | 7.38 | 7.39 | 7.33 | 7.35 | 7.35 | -0.54% | 16,910,130 |
| Dec 1, 2025 | 7.32 | 7.39 | 7.31 | 7.39 | 7.39 | 0.96% | 31,634,310 |
| Nov 28, 2025 | 7.29 | 7.32 | 7.27 | 7.32 | 7.32 | 0.27% | 19,011,960 |
| Nov 27, 2025 | 7.29 | 7.34 | 7.27 | 7.30 | 7.30 | - | 18,438,550 |
| Nov 26, 2025 | 7.34 | 7.36 | 7.28 | 7.30 | 7.30 | -0.54% | 23,659,400 |
| Nov 25, 2025 | 7.34 | 7.37 | 7.32 | 7.34 | 7.34 | 0.27% | 25,876,440 |
| Nov 24, 2025 | 7.31 | 7.36 | 7.26 | 7.32 | 7.32 | 0.55% | 28,395,550 |
| Nov 21, 2025 | 7.48 | 7.52 | 7.28 | 7.28 | 7.28 | -3.58% | 50,754,730 |
| Nov 20, 2025 | 7.66 | 7.69 | 7.55 | 7.55 | 7.55 | -0.26% | 40,652,410 |
| Nov 19, 2025 | 7.60 | 7.63 | 7.52 | 7.57 | 7.57 | -0.26% | 28,556,520 |
| Nov 18, 2025 | 7.62 | 7.65 | 7.57 | 7.59 | 7.59 | -0.52% | 30,271,180 |
| Nov 17, 2025 | 7.71 | 7.72 | 7.61 | 7.63 | 7.63 | -1.04% | 33,314,190 |
| Nov 14, 2025 | 7.75 | 7.81 | 7.71 | 7.71 | 7.71 | -1.03% | 34,941,700 |
| Nov 13, 2025 | 7.74 | 7.81 | 7.72 | 7.79 | 7.79 | 0.65% | 31,659,690 |
| Nov 12, 2025 | 7.83 | 7.83 | 7.71 | 7.74 | 7.74 | -1.02% | 39,473,680 |
| Nov 11, 2025 | 7.90 | 7.91 | 7.80 | 7.82 | 7.82 | -0.89% | 41,285,760 |
| Nov 10, 2025 | 7.81 | 7.92 | 7.79 | 7.89 | 7.89 | 1.02% | 35,847,380 |
| Nov 7, 2025 | 7.86 | 7.88 | 7.81 | 7.81 | 7.81 | -0.89% | 31,526,290 |
| Nov 6, 2025 | 7.78 | 7.91 | 7.77 | 7.88 | 7.88 | 1.42% | 43,662,320 |
| Nov 5, 2025 | 7.76 | 7.82 | 7.74 | 7.77 | 7.77 | -0.26% | 28,112,730 |
| Nov 4, 2025 | 7.79 | 7.81 | 7.74 | 7.79 | 7.79 | -0.13% | 34,625,600 |
| Nov 3, 2025 | 7.83 | 7.84 | 7.75 | 7.80 | 7.80 | -0.51% | 37,886,810 |
| Oct 31, 2025 | 7.93 | 7.98 | 7.83 | 7.84 | 7.84 | -1.13% | 57,026,500 |
| Oct 30, 2025 | 8.03 | 8.04 | 7.91 | 7.93 | 7.93 | -1.49% | 52,493,410 |
| Oct 29, 2025 | 7.89 | 8.08 | 7.88 | 8.05 | 8.05 | 2.03% | 74,458,860 |
| Oct 28, 2025 | 7.99 | 7.99 | 7.88 | 7.89 | 7.89 | -1.13% | 47,223,790 |
| Oct 27, 2025 | 8.00 | 8.03 | 7.93 | 7.98 | 7.98 | 0.63% | 70,567,720 |
| Oct 24, 2025 | 7.78 | 7.93 | 7.78 | 7.93 | 7.93 | 1.54% | 67,624,880 |
| Oct 23, 2025 | 7.71 | 7.81 | 7.67 | 7.81 | 7.81 | 1.17% | 56,690,580 |
| Oct 22, 2025 | 7.75 | 7.76 | 7.70 | 7.72 | 7.72 | -0.64% | 30,566,960 |
| Oct 21, 2025 | 7.68 | 7.85 | 7.66 | 7.77 | 7.77 | 1.17% | 55,319,430 |
| Oct 20, 2025 | 7.71 | 7.77 | 7.65 | 7.68 | 7.68 | 0.52% | 47,123,580 |