SDIC Capital Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	6.46	6.49	6.32	6.35	6.35	-1.55%	42,323,590
May 21, 2026	6.46	6.65	6.44	6.45	6.45	0.16%	55,691,350
May 20, 2026	6.49	6.49	6.42	6.44	6.44	-1.23%	24,387,620
May 19, 2026	6.43	6.53	6.31	6.52	6.52	1.40%	33,580,200
May 18, 2026	6.48	6.53	6.37	6.43	6.43	-1.08%	43,160,230
May 15, 2026	6.64	6.66	6.48	6.50	6.50	-2.26%	42,507,680
May 14, 2026	6.75	6.78	6.65	6.65	6.65	-1.63%	30,492,580
May 13, 2026	6.80	6.82	6.68	6.76	6.76	-0.88%	38,396,430
May 12, 2026	6.76	6.88	6.73	6.82	6.82	1.04%	56,346,760
May 11, 2026	6.67	6.79	6.63	6.75	6.75	1.05%	51,181,190
May 8, 2026	6.68	6.73	6.67	6.68	6.68	-0.15%	34,877,490
May 7, 2026	6.75	6.76	6.66	6.69	6.69	-0.74%	38,363,490
May 6, 2026	6.71	6.75	6.66	6.74	6.74	0.45%	54,681,020
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%	29,781,070
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%	22,815,800
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%	20,756,040
Mar 26, 2026	6.89	6.93	6.81	6.82	6.82	-1.30%	25,712,860
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%	24,611,280
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%	25,438,780