SDIC Capital Co.,Ltd (SHA:600061)
China · Delayed Price · Currency is CNY 6.07
+0.04 (0.66%)
Nov 13, 2026, 3:00 PM CST
SDIC Capital Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.03 | 6.14 | 6.02 | 6.07 | 6.07 | 0.66% | 27,870,769 |
| Nov 12, 2026 | 6.08 | 6.08 | 6.01 | 6.03 | 6.03 | -0.82% | 19,741,229 |
| Nov 11, 2026 | 6.14 | 6.14 | 6.07 | 6.08 | 6.08 | -1.14% | 23,469,419 |
| Nov 10, 2026 | 6.19 | 6.21 | 6.14 | 6.15 | 6.15 | -0.32% | 19,160,007 |
| Nov 9, 2026 | 6.23 | 6.24 | 6.16 | 6.17 | 6.17 | -0.64% | 21,360,093 |
| Nov 6, 2026 | 6.16 | 6.23 | 6.14 | 6.21 | 6.21 | -0.48% | 23,884,180 |
| Nov 5, 2026 | 6.22 | 6.26 | 6.21 | 6.24 | 6.24 | - | 26,048,728 |
| Nov 4, 2026 | 6.23 | 6.30 | 6.17 | 6.24 | 6.24 | -0.16% | 41,369,092 |
| Nov 3, 2026 | 6.15 | 6.26 | 6.15 | 6.25 | 6.25 | 1.13% | 49,032,415 |
| Nov 2, 2026 | 5.92 | 6.20 | 5.91 | 6.18 | 6.18 | 5.46% | 81,349,465 |
| Oct 30, 2026 | 5.89 | 5.95 | 5.83 | 5.86 | 5.86 | -1.01% | 31,426,044 |
| Oct 29, 2026 | 6.00 | 6.00 | 5.88 | 5.92 | 5.92 | -1.33% | 32,095,676 |
| Oct 28, 2026 | 6.02 | 6.04 | 5.98 | 6.00 | 6.00 | - | 27,735,424 |
| Oct 27, 2026 | 6.09 | 6.11 | 6.00 | 6.00 | 6.00 | -1.80% | 39,883,716 |
| Oct 26, 2026 | 6.03 | 6.14 | 6.01 | 6.11 | 6.11 | 0.66% | 34,272,032 |
| Oct 23, 2026 | 6.03 | 6.09 | 5.88 | 6.07 | 6.07 | - | 53,511,116 |
| 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% | 23,393,116 |
| 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 |