SDIC Power Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.88	13.88	13.76	13.81	13.81	-0.50%	11,693,220
Dec 4, 2025	13.89	13.95	13.81	13.88	13.88	-0.07%	10,071,590
Dec 3, 2025	13.80	13.94	13.75	13.89	13.89	0.58%	11,590,060
Dec 2, 2025	13.84	13.95	13.78	13.81	13.81	-	9,448,783
Dec 1, 2025	13.76	13.83	13.67	13.81	13.81	0.29%	13,926,390
Nov 28, 2025	13.95	13.95	13.75	13.77	13.77	-1.08%	11,203,730
Nov 27, 2025	13.66	13.98	13.62	13.92	13.92	1.98%	19,616,510
Nov 26, 2025	13.72	13.84	13.56	13.65	13.65	-0.51%	19,766,390
Nov 25, 2025	13.71	13.76	13.55	13.72	13.72	0.15%	18,966,500
Nov 24, 2025	13.81	13.82	13.63	13.70	13.70	-0.80%	16,375,040
Nov 21, 2025	13.76	13.88	13.70	13.81	13.81	-	18,686,559
Nov 20, 2025	13.78	13.92	13.67	13.81	13.81	0.29%	12,423,280
Nov 19, 2025	13.68	13.82	13.64	13.77	13.77	0.58%	11,400,710
Nov 18, 2025	13.79	13.82	13.63	13.69	13.69	-0.80%	19,924,020
Nov 17, 2025	13.92	13.96	13.73	13.80	13.80	-0.79%	18,497,080
Nov 14, 2025	14.16	14.23	13.90	13.91	13.91	-1.77%	27,806,230
Nov 13, 2025	14.60	14.64	14.08	14.16	14.16	-3.01%	29,520,100
Nov 12, 2025	14.71	14.76	14.60	14.60	14.60	-0.68%	13,828,550
Nov 11, 2025	14.68	14.72	14.58	14.70	14.70	0.07%	12,403,780
Nov 10, 2025	14.73	14.79	14.65	14.69	14.69	-0.27%	15,083,430
Nov 7, 2025	14.71	14.85	14.63	14.73	14.73	0.27%	21,374,050
Nov 6, 2025	14.58	14.85	14.58	14.69	14.69	0.69%	24,172,980
Nov 5, 2025	14.50	14.62	14.44	14.59	14.59	0.41%	16,580,200
Nov 4, 2025	14.40	14.62	14.35	14.53	14.53	0.90%	21,164,130
Nov 3, 2025	14.40	14.51	14.31	14.40	14.40	0.35%	17,358,710
Oct 31, 2025	14.47	14.54	14.30	14.35	14.35	-0.83%	23,543,360
Oct 30, 2025	14.35	14.58	14.31	14.47	14.47	0.84%	26,705,760
Oct 29, 2025	14.33	14.46	14.25	14.35	14.35	-0.21%	15,136,020
Oct 28, 2025	14.35	14.44	14.26	14.38	14.38	0.70%	19,337,800
Oct 27, 2025	14.11	14.44	14.02	14.28	14.28	0.85%	27,383,730
Oct 24, 2025	14.08	14.23	14.04	14.16	14.16	0.35%	24,545,780
Oct 23, 2025	13.97	14.23	13.97	14.11	14.11	0.86%	23,250,360
Oct 22, 2025	13.87	14.02	13.83	13.99	13.99	0.72%	22,080,300
Oct 21, 2025	14.18	14.19	13.85	13.89	13.89	-2.25%	28,251,740
Oct 20, 2025	14.10	14.22	13.90	14.21	14.21	-0.07%	31,803,030
Oct 17, 2025	14.32	14.39	14.17	14.22	14.22	-0.70%	29,153,800
Oct 16, 2025	14.19	14.36	14.17	14.32	14.32	0.92%	29,952,200
Oct 15, 2025	14.25	14.32	14.12	14.19	14.19	-0.49%	30,175,350
Oct 14, 2025	13.82	14.28	13.72	14.26	14.26	2.81%	68,479,730
Oct 13, 2025	13.48	13.93	13.30	13.87	13.87	1.76%	59,591,500
Oct 10, 2025	13.46	13.71	13.37	13.63	13.63	1.26%	42,178,540
Oct 9, 2025	13.10	13.46	13.08	13.46	13.46	3.06%	42,394,630
Sep 30, 2025	13.11	13.11	13.03	13.06	13.06	-0.31%	18,789,870
Sep 29, 2025	13.16	13.17	13.01	13.10	13.10	-0.30%	28,807,270
Sep 26, 2025	13.08	13.17	13.00	13.14	13.14	0.77%	22,479,960
Sep 25, 2025	13.18	13.18	13.01	13.04	13.04	-1.06%	25,580,380
Sep 24, 2025	13.15	13.26	13.12	13.18	13.18	-	17,392,120
Sep 23, 2025	13.04	13.23	13.01	13.18	13.18	0.92%	31,124,410
Sep 22, 2025	13.28	13.29	13.00	13.06	13.06	-1.66%	33,387,910
Sep 19, 2025	13.29	13.36	13.16	13.28	13.28	-0.08%	29,085,610