SDIC Capital Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	6.03	6.06	5.88	6.01	6.01	-0.99%	35,255,755
Oct 22, 2026	6.15	6.16	6.07	6.07	6.07	-1.46%	28,871,604
Oct 21, 2026	6.21	6.22	6.13	6.16	6.16	-0.81%	23,393,110
Oct 20, 2026	6.27	6.29	6.18	6.21	6.21	-1.27%	30,918,106
Oct 19, 2026	6.18	6.30	6.17	6.29	6.29	1.29%	36,297,975
Oct 16, 2026	6.29	6.31	6.14	6.21	6.21	-1.43%	37,511,822
Oct 15, 2026	6.26	6.31	6.20	6.30	6.30	-	41,484,680
Oct 14, 2026	6.27	6.34	6.25	6.30	6.30	0.48%	27,897,400
Oct 13, 2026	6.28	6.32	6.24	6.27	6.27	-0.48%	26,885,911
Oct 12, 2026	6.22	6.31	6.21	6.30	6.30	1.45%	42,902,622
Oct 9, 2026	6.12	6.23	6.10	6.21	6.21	1.64%	38,879,700
Oct 8, 2026	6.18	6.23	6.08	6.11	6.11	-1.29%	26,859,260
Sep 30, 2026	6.15	6.22	6.14	6.19	6.19	0.65%	20,342,618
Sep 29, 2026	6.09	6.18	6.09	6.15	6.15	0.99%	24,201,320
Sep 28, 2026	6.20	6.22	6.07	6.09	6.09	-1.62%	31,775,320
Sep 24, 2026	6.30	6.30	6.18	6.19	6.19	-1.75%	24,080,028
Sep 23, 2026	6.34	6.36	6.29	6.30	6.30	-0.63%	18,858,115
Sep 22, 2026	6.34	6.39	6.32	6.34	6.34	0.16%	30,448,966
Sep 21, 2026	6.24	6.34	6.23	6.33	6.33	1.61%	33,747,626
Sep 18, 2026	6.21	6.26	6.20	6.23	6.23	0.65%	27,173,640
Sep 17, 2026	6.20	6.23	6.18	6.19	6.19	-0.64%	20,270,270
Sep 16, 2026	6.21	6.26	6.12	6.23	6.23	0.16%	35,033,552
Sep 15, 2026	6.30	6.30	6.20	6.22	6.22	-1.27%	24,953,833
Sep 14, 2026	6.30	6.31	6.23	6.30	6.30	-	29,348,281
Sep 11, 2026	6.50	6.51	6.28	6.30	6.30	-3.96%	63,081,026
Sep 10, 2026	6.46	6.56	6.44	6.56	6.56	1.23%	37,244,940
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