SDIC Capital Co.,Ltd (SHA:600061)
China · Delayed Price · Currency is CNY 6.71
+0.17 (2.60%)
Apr 30, 2026, 3:00 PM CST
SDIC Capital Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.63 | 6.79 | 6.61 | 6.71 | 6.71 | 2.60% | 90,717,800 |
| Apr 29, 2026 | 6.49 | 6.55 | 6.48 | 6.54 | 6.54 | 0.46% | 66,732,840 |
| Apr 28, 2026 | 6.52 | 6.59 | 6.47 | 6.51 | 6.51 | -0.15% | 59,329,950 |
| Apr 27, 2026 | 6.55 | 6.59 | 6.48 | 6.52 | 6.52 | -0.46% | 42,696,040 |
| Apr 24, 2026 | 6.61 | 6.62 | 6.54 | 6.55 | 6.55 | -1.06% | 36,667,180 |
| Apr 23, 2026 | 6.68 | 6.71 | 6.59 | 6.62 | 6.62 | -1.19% | 41,071,390 |
| Apr 22, 2026 | 6.74 | 6.81 | 6.66 | 6.70 | 6.70 | -0.89% | 58,051,130 |
| Apr 21, 2026 | 6.84 | 6.84 | 6.72 | 6.76 | 6.76 | -1.17% | 32,936,880 |
| Apr 20, 2026 | 6.89 | 6.91 | 6.80 | 6.84 | 6.84 | -0.73% | 36,229,310 |
| Apr 17, 2026 | 6.95 | 6.95 | 6.87 | 6.89 | 6.89 | -1.01% | 29,495,530 |
| Apr 16, 2026 | 6.99 | 7.01 | 6.93 | 6.96 | 6.96 | -0.14% | 29,419,960 |
| Apr 15, 2026 | 7.01 | 7.02 | 6.96 | 6.97 | 6.97 | -0.43% | 18,929,890 |
| Apr 14, 2026 | 7.01 | 7.03 | 6.92 | 7.00 | 7.00 | 0.43% | 23,329,640 |
| Apr 13, 2026 | 6.88 | 7.02 | 6.86 | 6.97 | 6.97 | 0.72% | 29,781,071 |
| Apr 10, 2026 | 6.85 | 7.06 | 6.83 | 6.92 | 6.92 | 2.22% | 55,862,750 |
| Apr 9, 2026 | 6.89 | 6.90 | 6.75 | 6.77 | 6.77 | -2.45% | 27,516,330 |
| Apr 8, 2026 | 6.84 | 6.95 | 6.81 | 6.94 | 6.94 | 3.12% | 38,784,950 |
| Apr 7, 2026 | 6.73 | 6.77 | 6.70 | 6.73 | 6.73 | 0.15% | 20,269,850 |
| Apr 3, 2026 | 6.93 | 6.95 | 6.71 | 6.72 | 6.72 | -3.31% | 37,797,120 |
| Apr 2, 2026 | 6.99 | 7.00 | 6.91 | 6.95 | 6.95 | -0.86% | 17,823,980 |
| Apr 1, 2026 | 7.01 | 7.04 | 6.97 | 7.01 | 7.01 | 1.15% | 22,815,806 |
| Mar 31, 2026 | 6.87 | 7.02 | 6.86 | 6.93 | 6.93 | 0.73% | 29,936,780 |
| Mar 30, 2026 | 6.81 | 6.90 | 6.78 | 6.88 | 6.88 | - | 23,439,590 |
| Mar 27, 2026 | 6.78 | 6.89 | 6.77 | 6.88 | 6.88 | 0.88% | 20,756,042 |
| Mar 26, 2026 | 6.89 | 6.93 | 6.81 | 6.82 | 6.82 | -1.30% | 25,712,869 |
| Mar 25, 2026 | 6.89 | 6.96 | 6.86 | 6.91 | 6.91 | 0.44% | 33,868,650 |
| Mar 24, 2026 | 6.85 | 6.90 | 6.76 | 6.88 | 6.88 | 1.33% | 26,119,610 |
| Mar 23, 2026 | 7.09 | 7.09 | 6.75 | 6.79 | 6.79 | -5.30% | 53,994,220 |
| Mar 20, 2026 | 7.25 | 7.29 | 7.17 | 7.17 | 7.17 | -1.24% | 29,193,290 |
| Mar 19, 2026 | 7.27 | 7.31 | 7.23 | 7.26 | 7.26 | -0.55% | 25,710,160 |
| Mar 18, 2026 | 7.32 | 7.34 | 7.27 | 7.30 | 7.30 | -0.41% | 24,611,285 |
| Mar 17, 2026 | 7.32 | 7.43 | 7.31 | 7.33 | 7.33 | 0.41% | 44,276,920 |
| Mar 16, 2026 | 7.30 | 7.33 | 7.27 | 7.30 | 7.30 | - | 21,187,810 |
| Mar 13, 2026 | 7.31 | 7.38 | 7.29 | 7.30 | 7.30 | -0.41% | 28,363,340 |
| Mar 12, 2026 | 7.27 | 7.35 | 7.26 | 7.33 | 7.33 | 0.55% | 30,773,060 |
| Mar 11, 2026 | 7.25 | 7.32 | 7.21 | 7.29 | 7.29 | 0.69% | 33,697,390 |
| Mar 10, 2026 | 7.23 | 7.27 | 7.21 | 7.24 | 7.24 | 0.70% | 25,438,781 |
| Mar 9, 2026 | 7.20 | 7.23 | 7.17 | 7.19 | 7.19 | -1.24% | 27,037,360 |
| Mar 6, 2026 | 7.19 | 7.30 | 7.18 | 7.28 | 7.28 | 0.97% | 30,076,460 |
| Mar 5, 2026 | 7.24 | 7.27 | 7.19 | 7.21 | 7.21 | 0.42% | 24,731,840 |
| Mar 4, 2026 | 7.35 | 7.37 | 7.16 | 7.18 | 7.18 | -2.45% | 52,818,640 |
| Mar 3, 2026 | 7.41 | 7.48 | 7.36 | 7.36 | 7.36 | -0.41% | 56,558,340 |
| Mar 2, 2026 | 7.40 | 7.44 | 7.30 | 7.39 | 7.39 | -0.94% | 48,606,160 |
| Feb 27, 2026 | 7.45 | 7.48 | 7.41 | 7.46 | 7.46 | - | 38,827,330 |
| Feb 26, 2026 | 7.51 | 7.52 | 7.43 | 7.46 | 7.46 | -0.53% | 41,235,640 |
| Feb 25, 2026 | 7.58 | 7.72 | 7.47 | 7.50 | 7.50 | -0.92% | 98,450,720 |
| Feb 24, 2026 | 7.61 | 7.62 | 7.56 | 7.57 | 7.57 | -0.13% | 32,947,810 |
| Feb 13, 2026 | 7.74 | 7.77 | 7.58 | 7.58 | 7.58 | -1.94% | 30,339,460 |
| Feb 12, 2026 | 7.78 | 7.79 | 7.70 | 7.73 | 7.73 | -0.64% | 35,215,080 |
| Feb 11, 2026 | 7.72 | 7.78 | 7.68 | 7.78 | 7.78 | 1.04% | 37,990,230 |