SICC Co., Ltd. (SHA:688234)
China · Delayed Price · Currency is CNY 90.71
+0.72 (0.80%)
Sep 12, 2025, 3:00 PM CST
SICC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 59.74 | 60.58 | 58.77 | 59.10 | 59.10 | -0.99% | 5,532,464 |
| Jul 30, 2025 | 60.60 | 61.29 | 59.10 | 59.69 | 59.69 | -1.76% | 5,553,968 |
| Jul 29, 2025 | 59.49 | 61.08 | 59.20 | 60.76 | 60.76 | 1.50% | 5,593,129 |
| Jul 28, 2025 | 60.98 | 61.20 | 59.66 | 59.86 | 59.86 | -1.40% | 5,249,911 |
| Jul 25, 2025 | 60.49 | 61.22 | 59.97 | 60.71 | 60.71 | - | 4,275,010 |
| Jul 24, 2025 | 59.65 | 61.95 | 59.28 | 60.71 | 60.71 | 1.57% | 5,843,053 |
| Jul 23, 2025 | 59.49 | 60.66 | 59.02 | 59.77 | 59.77 | 0.74% | 5,331,082 |
| Jul 22, 2025 | 57.10 | 60.05 | 56.95 | 59.33 | 59.33 | 3.81% | 9,007,668 |
| Jul 21, 2025 | 57.72 | 57.79 | 56.66 | 57.15 | 57.15 | -0.99% | 3,835,242 |
| Jul 18, 2025 | 57.23 | 58.14 | 56.91 | 57.72 | 57.72 | 0.82% | 2,588,679 |
| Jul 17, 2025 | 56.30 | 57.28 | 56.01 | 57.25 | 57.25 | 1.65% | 3,004,394 |
| Jul 16, 2025 | 56.27 | 57.17 | 56.14 | 56.32 | 56.32 | 0.20% | 2,571,296 |
| Jul 15, 2025 | 57.33 | 57.65 | 55.91 | 56.21 | 56.21 | -1.89% | 3,421,166 |
| Jul 14, 2025 | 57.65 | 57.92 | 57.01 | 57.29 | 57.29 | -1.05% | 3,019,499 |
| Jul 11, 2025 | 56.70 | 58.00 | 56.49 | 57.90 | 57.90 | 2.01% | 3,377,919 |
| Jul 10, 2025 | 56.19 | 57.20 | 55.68 | 56.76 | 56.76 | 0.82% | 2,715,904 |
| Jul 9, 2025 | 56.86 | 56.86 | 56.01 | 56.30 | 56.30 | -1.05% | 2,734,272 |
| Jul 8, 2025 | 56.16 | 57.29 | 56.00 | 56.90 | 56.90 | 1.26% | 3,332,158 |
| Jul 7, 2025 | 55.33 | 56.66 | 54.51 | 56.19 | 56.19 | 1.90% | 3,332,370 |