SICC Co., Ltd. (SHA:688234)
China · Delayed Price · Currency is CNY 71.86
-3.45 (-4.58%)
Oct 17, 2025, 2:45 PM CST
SICC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 75.20 | 75.36 | 71.50 | 71.65 | 71.65 | -4.86% | 8,223,015 |
| Oct 16, 2025 | 76.88 | 77.88 | 74.80 | 75.31 | 75.31 | -2.11% | 7,258,023 |
| Oct 15, 2025 | 76.60 | 77.83 | 74.95 | 76.93 | 76.93 | 0.14% | 7,103,833 |
| Oct 14, 2025 | 80.00 | 82.20 | 76.37 | 76.82 | 76.82 | -2.94% | 10,120,791 |
| Oct 13, 2025 | 74.70 | 79.75 | 74.50 | 79.15 | 79.15 | 0.57% | 9,024,366 |
| Oct 10, 2025 | 84.01 | 84.21 | 77.82 | 78.70 | 78.70 | -7.30% | 15,249,048 |
| Oct 9, 2025 | 82.03 | 86.27 | 81.85 | 84.90 | 84.90 | 3.33% | 14,343,949 |
| Sep 30, 2025 | 82.56 | 84.05 | 81.20 | 82.16 | 82.16 | 1.03% | 11,194,496 |
| Sep 29, 2025 | 82.61 | 83.89 | 80.62 | 81.32 | 81.32 | -5.80% | 17,875,134 |
| Sep 26, 2025 | 84.42 | 88.86 | 84.10 | 86.33 | 86.33 | 1.78% | 16,265,014 |
| Sep 25, 2025 | 85.18 | 87.50 | 84.64 | 84.82 | 84.82 | -0.35% | 12,510,389 |
| Sep 24, 2025 | 82.38 | 87.93 | 82.09 | 85.12 | 85.12 | 2.10% | 17,426,777 |
| Sep 23, 2025 | 86.82 | 87.50 | 81.27 | 83.37 | 83.37 | -4.81% | 17,308,656 |
| Sep 22, 2025 | 85.00 | 88.95 | 82.95 | 87.58 | 87.58 | 1.96% | 16,969,933 |
| Sep 19, 2025 | 87.69 | 90.59 | 85.61 | 85.90 | 85.90 | 1.18% | 18,756,441 |
| Sep 18, 2025 | 85.90 | 88.47 | 82.75 | 84.90 | 84.90 | -0.18% | 20,113,634 |
| Sep 17, 2025 | 86.60 | 87.80 | 83.90 | 85.05 | 85.05 | -3.24% | 17,431,212 |
| Sep 16, 2025 | 87.68 | 91.20 | 86.98 | 87.90 | 87.90 | -1.18% | 17,141,844 |
| Sep 15, 2025 | 92.66 | 94.97 | 86.78 | 88.95 | 88.95 | -1.94% | 21,038,860 |
| Sep 12, 2025 | 87.00 | 99.88 | 86.90 | 90.71 | 90.71 | 0.80% | 28,426,970 |
| Sep 11, 2025 | 80.99 | 95.00 | 77.36 | 89.99 | 89.99 | 10.01% | 28,839,662 |
| Sep 10, 2025 | 80.00 | 82.82 | 78.49 | 81.80 | 81.80 | 2.79% | 21,731,296 |
| Sep 9, 2025 | 78.01 | 81.00 | 76.83 | 79.58 | 79.58 | -1.36% | 19,569,181 |
| Sep 8, 2025 | 81.00 | 86.00 | 77.31 | 80.68 | 80.68 | 4.40% | 41,913,806 |
| Sep 5, 2025 | 65.02 | 77.28 | 65.02 | 77.28 | 77.28 | 20.00% | 30,029,409 |
| Sep 4, 2025 | 68.50 | 69.30 | 62.32 | 64.40 | 64.40 | -4.59% | 18,418,576 |
| Sep 3, 2025 | 68.71 | 72.60 | 67.38 | 67.50 | 67.50 | 0.22% | 27,987,262 |
| Sep 2, 2025 | 64.14 | 68.98 | 63.68 | 67.35 | 67.35 | 6.21% | 25,859,716 |
| Sep 1, 2025 | 63.02 | 65.30 | 61.79 | 63.41 | 63.41 | -1.69% | 13,796,762 |
| Aug 29, 2025 | 66.90 | 66.90 | 63.86 | 64.50 | 64.50 | -2.73% | 10,696,037 |
| Aug 28, 2025 | 64.33 | 66.40 | 63.02 | 66.31 | 66.31 | 3.76% | 12,681,205 |
| Aug 27, 2025 | 64.67 | 67.50 | 63.90 | 63.91 | 63.91 | -1.08% | 12,829,939 |
| Aug 26, 2025 | 64.00 | 65.47 | 63.44 | 64.61 | 64.61 | -1.12% | 9,448,283 |
| Aug 25, 2025 | 66.39 | 67.78 | 64.61 | 65.34 | 65.34 | -0.91% | 13,355,645 |
| Aug 22, 2025 | 63.58 | 67.60 | 63.53 | 65.94 | 65.94 | 3.79% | 14,370,813 |
| Aug 21, 2025 | 66.50 | 66.97 | 63.36 | 63.53 | 63.53 | -4.12% | 11,309,284 |
| Aug 20, 2025 | 66.88 | 66.88 | 63.55 | 66.26 | 66.26 | -0.91% | 12,275,633 |
| Aug 19, 2025 | 68.85 | 68.85 | 66.63 | 66.87 | 66.87 | -3.13% | 8,578,316 |
| Aug 18, 2025 | 65.90 | 70.80 | 64.13 | 69.03 | 69.03 | 6.96% | 15,664,974 |
| Aug 15, 2025 | 62.07 | 65.14 | 61.87 | 64.54 | 64.54 | 3.98% | 8,228,630 |
| Aug 14, 2025 | 63.01 | 64.11 | 61.92 | 62.07 | 62.07 | -2.17% | 6,966,860 |
| Aug 13, 2025 | 61.35 | 64.25 | 61.16 | 63.45 | 63.45 | 3.09% | 8,472,448 |
| Aug 12, 2025 | 61.02 | 62.12 | 59.85 | 61.55 | 61.55 | 0.87% | 7,830,429 |
| Aug 11, 2025 | 61.69 | 62.08 | 60.80 | 61.02 | 61.02 | -1.23% | 6,092,086 |
| Aug 8, 2025 | 62.23 | 63.31 | 61.23 | 61.78 | 61.78 | -1.15% | 5,958,966 |
| Aug 7, 2025 | 61.50 | 63.15 | 61.28 | 62.50 | 62.50 | 1.81% | 7,674,664 |
| Aug 6, 2025 | 60.49 | 61.80 | 60.00 | 61.39 | 61.39 | 1.47% | 5,814,392 |
| Aug 5, 2025 | 59.95 | 60.52 | 59.28 | 60.50 | 60.50 | 1.17% | 4,864,403 |
| Aug 4, 2025 | 59.60 | 60.00 | 58.87 | 59.80 | 59.80 | -0.30% | 4,357,585 |
| Aug 1, 2025 | 58.80 | 62.38 | 58.13 | 59.98 | 59.98 | 1.49% | 8,769,431 |