SDIC Capital Co.,Ltd (SHA:600061)
China · Delayed Price · Currency is CNY 6.19
+0.04 (0.65%)
Sep 30, 2026, 3:00 PM CST
SDIC Capital Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |