SDIC Capital Co.,Ltd (SHA:600061)
China · Delayed Price · Currency is CNY 8.01
+0.08 (1.01%)
Oct 27, 2025, 11:30 AM CST
SDIC Capital Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.78 | 7.93 | 7.78 | 7.93 | 7.93 | 1.54% | 67,624,883 |
| Oct 23, 2025 | 7.71 | 7.81 | 7.67 | 7.81 | 7.81 | 1.17% | 56,690,588 |
| Oct 22, 2025 | 7.75 | 7.76 | 7.70 | 7.72 | 7.72 | -0.64% | 30,566,963 |
| Oct 21, 2025 | 7.68 | 7.85 | 7.66 | 7.77 | 7.77 | 1.17% | 55,319,432 |
| Oct 20, 2025 | 7.71 | 7.77 | 7.65 | 7.68 | 7.68 | 0.52% | 47,123,586 |
| Oct 17, 2025 | 7.87 | 7.91 | 7.64 | 7.64 | 7.64 | -2.92% | 75,152,416 |
| Oct 16, 2025 | 7.91 | 7.94 | 7.82 | 7.87 | 7.87 | -0.88% | 49,779,445 |
| Oct 15, 2025 | 7.87 | 7.96 | 7.78 | 7.94 | 7.94 | 1.02% | 70,188,195 |
| Oct 14, 2025 | 7.89 | 8.01 | 7.83 | 7.86 | 7.86 | -0.13% | 65,675,182 |
| Oct 13, 2025 | 7.80 | 7.93 | 7.77 | 7.87 | 7.87 | -1.13% | 69,484,882 |
| Oct 10, 2025 | 7.83 | 8.05 | 7.82 | 7.96 | 7.96 | 1.02% | 79,513,054 |
| Oct 9, 2025 | 7.85 | 7.92 | 7.75 | 7.88 | 7.88 | -0.13% | 73,204,909 |
| Sep 30, 2025 | 7.95 | 7.99 | 7.83 | 7.89 | 7.89 | -1.38% | 88,337,344 |
| Sep 29, 2025 | 7.73 | 8.15 | 7.73 | 8.00 | 8.00 | 3.09% | 144,408,708 |
| Sep 26, 2025 | 7.63 | 7.91 | 7.62 | 7.76 | 7.76 | 1.97% | 99,339,562 |
| Sep 25, 2025 | 7.70 | 7.72 | 7.61 | 7.61 | 7.61 | -1.55% | 56,503,965 |
| Sep 24, 2025 | 7.47 | 7.82 | 7.45 | 7.73 | 7.73 | 3.07% | 113,577,090 |
| Sep 23, 2025 | 7.57 | 7.57 | 7.38 | 7.50 | 7.50 | -1.32% | 50,215,244 |
| Sep 22, 2025 | 7.57 | 7.60 | 7.52 | 7.60 | 7.60 | 0.40% | 40,155,995 |
| Sep 19, 2025 | 7.60 | 7.63 | 7.51 | 7.57 | 7.57 | -0.53% | 47,215,683 |
| Sep 18, 2025 | 7.80 | 7.81 | 7.56 | 7.61 | 7.61 | -2.93% | 93,148,911 |
| Sep 17, 2025 | 7.65 | 7.90 | 7.62 | 7.84 | 7.84 | 2.75% | 96,254,757 |
| Sep 16, 2025 | 7.70 | 7.71 | 7.59 | 7.63 | 7.63 | -0.78% | 75,184,675 |
| Sep 15, 2025 | 7.75 | 7.78 | 7.66 | 7.69 | 7.69 | -0.65% | 56,636,132 |
| 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 |