SDIC Capital Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	6.46	6.49	6.43	6.48	6.48	0.15%	21,579,184
Sep 8, 2026	6.46	6.51	6.43	6.47	6.47	0.15%	22,259,454
Sep 7, 2026	6.56	6.56	6.44	6.46	6.46	-1.07%	37,100,750
Sep 4, 2026	6.49	6.60	6.49	6.53	6.53	0.93%	48,399,378
Sep 3, 2026	6.45	6.55	6.45	6.47	6.47	0.31%	31,477,732
Sep 2, 2026	6.54	6.56	6.43	6.45	6.45	-1.83%	33,501,550
Sep 1, 2026	6.51	6.58	6.48	6.57	6.57	0.77%	40,577,012
Aug 31, 2026	6.50	6.55	6.47	6.52	6.52	0.15%	40,901,468
Aug 28, 2026	6.51	6.54	6.45	6.51	6.51	-0.31%	27,489,583
Aug 27, 2026	6.46	6.55	6.44	6.53	6.53	0.77%	45,852,130
Aug 26, 2026	6.29	6.50	6.29	6.48	6.48	2.69%	50,987,980
Aug 25, 2026	6.26	6.31	6.25	6.31	6.31	0.80%	19,617,449
Aug 24, 2026	6.24	6.31	6.22	6.26	6.26	0.16%	24,815,070
Aug 21, 2026	6.23	6.28	6.20	6.25	6.25	-	18,652,092
Aug 20, 2026	6.22	6.27	6.19	6.25	6.25	0.81%	20,717,212
Aug 19, 2026	6.26	6.29	6.18	6.20	6.20	-1.12%	26,873,720
Aug 18, 2026	6.37	6.37	6.24	6.27	6.27	-1.57%	34,713,812
Aug 17, 2026	6.35	6.39	6.33	6.37	6.37	0.16%	20,334,574
Aug 14, 2026	6.45	6.48	6.36	6.36	6.36	-1.55%	27,069,240
Aug 13, 2026	6.40	6.51	6.40	6.46	6.46	0.62%	39,946,413
Aug 12, 2026	6.39	6.43	6.37	6.42	6.42	0.47%	20,749,765
Aug 11, 2026	6.42	6.47	6.39	6.39	6.39	-0.62%	21,178,404
Aug 10, 2026	6.40	6.47	6.40	6.43	6.43	0.47%	24,714,181
Aug 7, 2026	6.40	6.42	6.35	6.40	6.40	-0.31%	28,451,022
Aug 6, 2026	6.53	6.53	6.38	6.42	6.42	-1.68%	34,422,980
Aug 5, 2026	6.54	6.57	6.50	6.53	6.53	-0.15%	31,756,451
Aug 4, 2026	6.57	6.60	6.52	6.54	6.54	-0.46%	29,044,999
Aug 3, 2026	6.49	6.59	6.47	6.57	6.57	0.77%	31,178,021
Jul 31, 2026	6.53	6.56	6.49	6.52	6.52	0.15%	30,210,543
Jul 30, 2026	6.43	6.53	6.43	6.51	6.51	0.62%	42,238,244
Jul 29, 2026	6.34	6.48	6.34	6.47	6.47	2.05%	38,893,572
Jul 28, 2026	6.35	6.38	6.31	6.34	6.34	-0.78%	22,535,477
Jul 27, 2026	6.31	6.41	6.26	6.39	6.39	1.43%	35,431,778
Jul 24, 2026	6.43	6.48	6.28	6.30	6.30	-2.78%	37,196,870
Jul 23, 2026	6.35	6.49	6.33	6.48	6.48	2.05%	45,182,900
Jul 22, 2026	6.43	6.44	6.31	6.35	6.35	-1.85%	47,618,620
Jul 21, 2026	6.54	6.61	6.40	6.47	6.47	-1.22%	79,213,408
Jul 20, 2026	6.54	6.63	6.47	6.55	6.55	0.31%	61,524,006
Jul 17, 2026	6.57	6.64	6.44	6.53	6.53	-0.76%	53,257,900
Jul 16, 2026	6.63	6.66	6.54	6.58	6.58	-1.50%	48,443,414
Jul 15, 2026	6.49	6.69	6.48	6.68	6.68	2.45%	56,684,543
Jul 14, 2026	6.45	6.53	6.42	6.52	6.52	0.62%	30,572,975
Jul 13, 2026	6.48	6.50	6.43	6.48	6.48	-0.31%	29,801,277
Jul 10, 2026	6.55	6.55	6.42	6.50	6.50	-0.76%	36,902,280
Jul 9, 2026	6.46	6.57	6.42	6.55	6.55	1.24%	36,853,608
Jul 8, 2026	6.50	6.55	6.44	6.47	6.47	-0.77%	28,852,724
Jul 7, 2026	6.63	6.65	6.47	6.52	6.52	-2.10%	35,229,869
Jul 6, 2026	6.63	6.68	6.57	6.66	6.66	1.37%	45,468,490
Jul 3, 2026	6.57	6.63	6.47	6.57	6.57	0.46%	47,757,162
Jul 2, 2026	6.64	6.67	6.51	6.54	6.54	-1.51%	53,964,676