SDIC Capital Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	6.26	6.29	6.18	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
Jul 21, 2026	6.54	6.61	6.40	6.47	6.47	-1.22%	79,213,408
Jul 20, 2026	6.54	6.63	6.47	6.55	6.55	0.31%	61,524,006
Jul 17, 2026	6.57	6.64	6.44	6.53	6.53	-0.76%	53,257,900
Jul 16, 2026	6.63	6.66	6.54	6.58	6.58	-1.50%	48,443,414
Jul 15, 2026	6.49	6.69	6.48	6.68	6.68	2.45%	56,684,543
Jul 14, 2026	6.45	6.53	6.42	6.52	6.52	0.62%	30,572,975
Jul 13, 2026	6.48	6.50	6.43	6.48	6.48	-0.31%	29,801,277
Jul 10, 2026	6.55	6.55	6.42	6.50	6.50	-0.76%	36,902,280
Jul 9, 2026	6.46	6.57	6.42	6.55	6.55	1.24%	36,853,608
Jul 8, 2026	6.50	6.55	6.44	6.47	6.47	-0.77%	28,852,724
Jul 7, 2026	6.63	6.65	6.47	6.52	6.52	-2.10%	35,229,869
Jul 6, 2026	6.63	6.68	6.57	6.66	6.66	1.37%	45,468,490
Jul 3, 2026	6.57	6.63	6.47	6.57	6.57	0.46%	47,757,162
Jul 2, 2026	6.64	6.67	6.51	6.54	6.54	-1.51%	53,964,676
Jul 1, 2026	6.45	6.68	6.39	6.64	6.64	3.83%	74,447,267
Jun 30, 2026	6.54	6.66	6.47	6.55	6.40	-0.30%	47,479,139
Jun 29, 2026	6.51	6.63	6.45	6.57	6.41	0.92%	50,185,010
Jun 26, 2026	6.74	6.81	6.50	6.51	6.36	-3.98%	73,602,979
Jun 25, 2026	6.52	6.85	6.47	6.78	6.62	3.67%	91,935,120
Jun 24, 2026	6.67	6.79	6.51	6.54	6.39	-2.10%	54,700,082
Jun 23, 2026	6.68	6.82	6.63	6.68	6.52	-	78,734,725
Jun 22, 2026	6.32	6.70	6.30	6.68	6.52	5.03%	78,241,752
Jun 18, 2026	6.52	6.58	6.34	6.36	6.21	-3.05%	43,093,230
Jun 17, 2026	6.58	6.64	6.51	6.56	6.40	-0.76%	33,373,990
Jun 16, 2026	6.54	6.63	6.49	6.61	6.45	0.76%	44,043,050
Jun 15, 2026	6.49	6.72	6.46	6.56	6.40	1.55%	71,065,830
Jun 12, 2026	6.20	6.48	6.15	6.46	6.31	4.36%	68,409,700
Jun 11, 2026	6.28	6.35	6.14	6.19	6.04	-1.90%	33,176,810
Jun 10, 2026	6.18	6.32	6.15	6.31	6.16	1.77%	36,896,130