SDIC Power Holdings Co., Ltd (SHA:600886)
China · Delayed Price · Currency is CNY 14.19
+0.08 (0.57%)
Oct 24, 2025, 2:45 PM CST
SDIC Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 14.08 | 14.23 | 14.04 | 14.16 | 14.16 | 0.35% | 24,545,789 |
| Oct 23, 2025 | 13.97 | 14.23 | 13.97 | 14.11 | 14.11 | 0.86% | 23,250,365 |
| Oct 22, 2025 | 13.87 | 14.02 | 13.83 | 13.99 | 13.99 | 0.72% | 22,080,302 |
| Oct 21, 2025 | 14.18 | 14.19 | 13.85 | 13.89 | 13.89 | -2.25% | 28,251,742 |
| Oct 20, 2025 | 14.10 | 14.22 | 13.90 | 14.21 | 14.21 | -0.07% | 31,803,031 |
| Oct 17, 2025 | 14.32 | 14.39 | 14.17 | 14.22 | 14.22 | -0.70% | 29,153,805 |
| Oct 16, 2025 | 14.19 | 14.36 | 14.17 | 14.32 | 14.32 | 0.92% | 29,952,205 |
| Oct 15, 2025 | 14.25 | 14.32 | 14.12 | 14.19 | 14.19 | -0.49% | 30,175,353 |
| Oct 14, 2025 | 13.82 | 14.28 | 13.72 | 14.26 | 14.26 | 2.81% | 68,479,733 |
| Oct 13, 2025 | 13.48 | 13.93 | 13.30 | 13.87 | 13.87 | 1.76% | 59,591,502 |
| 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% | 42,394,635 |
| 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% | 28,807,277 |
| Sep 26, 2025 | 13.08 | 13.17 | 13.00 | 13.14 | 13.14 | 0.77% | 22,479,961 |
| Sep 25, 2025 | 13.18 | 13.18 | 13.01 | 13.04 | 13.04 | -1.06% | 25,580,381 |
| 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% | 31,124,418 |
| Sep 22, 2025 | 13.28 | 13.29 | 13.00 | 13.06 | 13.06 | -1.66% | 33,387,917 |
| Sep 19, 2025 | 13.29 | 13.36 | 13.16 | 13.28 | 13.28 | -0.08% | 29,085,617 |
| Sep 18, 2025 | 13.52 | 13.54 | 13.23 | 13.29 | 13.29 | -1.63% | 35,924,401 |
| Sep 17, 2025 | 13.52 | 13.58 | 13.45 | 13.51 | 13.51 | -0.07% | 30,127,481 |
| Sep 16, 2025 | 13.77 | 13.80 | 13.46 | 13.52 | 13.52 | -1.67% | 53,672,357 |
| Sep 15, 2025 | 13.90 | 13.94 | 13.69 | 13.75 | 13.75 | -1.08% | 40,422,569 |
| Sep 12, 2025 | 14.17 | 14.20 | 13.87 | 13.90 | 13.90 | -1.91% | 61,279,271 |
| Sep 11, 2025 | 14.15 | 14.20 | 14.08 | 14.17 | 14.17 | 0.14% | 18,930,930 |
| Sep 10, 2025 | 14.21 | 14.21 | 14.11 | 14.15 | 14.15 | -0.14% | 11,534,451 |
| Sep 9, 2025 | 14.24 | 14.28 | 14.15 | 14.17 | 14.17 | -0.42% | 18,085,784 |
| Sep 8, 2025 | 14.17 | 14.43 | 14.16 | 14.23 | 14.23 | 0.14% | 34,303,391 |
| Sep 5, 2025 | 14.28 | 14.30 | 14.10 | 14.21 | 14.21 | -0.42% | 20,484,353 |
| Sep 4, 2025 | 14.30 | 14.32 | 14.05 | 14.27 | 14.27 | -0.28% | 21,844,296 |
| Sep 3, 2025 | 14.45 | 14.48 | 14.21 | 14.31 | 14.31 | -0.97% | 20,160,315 |
| Sep 2, 2025 | 14.16 | 14.50 | 14.13 | 14.45 | 14.45 | 2.05% | 39,257,331 |
| Sep 1, 2025 | 14.33 | 14.40 | 14.12 | 14.16 | 14.16 | -1.19% | 45,141,932 |
| Aug 29, 2025 | 14.55 | 14.78 | 14.31 | 14.33 | 14.33 | -1.51% | 53,850,036 |
| Aug 28, 2025 | 14.60 | 14.68 | 14.41 | 14.55 | 14.55 | -0.27% | 21,029,669 |
| Aug 27, 2025 | 14.82 | 14.87 | 14.58 | 14.59 | 14.59 | -1.55% | 27,378,452 |
| Aug 26, 2025 | 14.86 | 14.90 | 14.78 | 14.82 | 14.82 | -0.40% | 17,002,977 |
| Aug 25, 2025 | 14.76 | 14.89 | 14.73 | 14.88 | 14.88 | 0.95% | 23,656,929 |
| Aug 22, 2025 | 14.82 | 14.84 | 14.66 | 14.74 | 14.74 | -0.47% | 20,425,525 |
| Aug 21, 2025 | 14.63 | 14.85 | 14.61 | 14.81 | 14.81 | 1.30% | 21,778,580 |
| Aug 20, 2025 | 14.63 | 14.68 | 14.55 | 14.62 | 14.62 | -0.07% | 17,950,000 |
| Aug 19, 2025 | 14.62 | 14.75 | 14.62 | 14.63 | 14.63 | 0.07% | 17,887,516 |
| Aug 18, 2025 | 14.65 | 14.71 | 14.58 | 14.62 | 14.62 | -0.54% | 25,047,398 |
| Aug 15, 2025 | 14.75 | 14.75 | 14.62 | 14.70 | 14.70 | -0.41% | 20,255,845 |
| Aug 14, 2025 | 14.76 | 14.88 | 14.75 | 14.76 | 14.76 | -0.20% | 17,928,740 |
| Aug 13, 2025 | 14.91 | 14.96 | 14.72 | 14.79 | 14.79 | -0.80% | 29,393,321 |
| Aug 12, 2025 | 14.91 | 14.99 | 14.89 | 14.91 | 14.91 | -0.07% | 11,152,215 |
| Aug 11, 2025 | 15.14 | 15.18 | 14.85 | 14.92 | 14.92 | -1.45% | 20,650,436 |
| Aug 8, 2025 | 15.09 | 15.30 | 15.04 | 15.14 | 15.14 | -2.70% | 12,467,408 |