SICC Co., Ltd. (SHA:688234)
China · Delayed Price · Currency is CNY 80.45
+4.19 (5.49%)
Nov 17, 2025, 3:00 PM CST
SICC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 73.50 | 78.10 | 72.71 | 76.26 | 76.26 | 3.15% | 13,556,021 |
| Nov 13, 2025 | 72.94 | 76.17 | 72.03 | 73.93 | 73.93 | 2.25% | 10,595,432 |
| Nov 12, 2025 | 72.88 | 75.30 | 72.23 | 72.30 | 72.30 | -2.10% | 8,853,420 |
| Nov 11, 2025 | 70.00 | 75.35 | 70.00 | 73.85 | 73.85 | 6.21% | 16,951,460 |
| Nov 10, 2025 | 71.15 | 71.50 | 68.91 | 69.53 | 69.53 | -0.91% | 8,255,227 |
| Nov 7, 2025 | 69.84 | 70.87 | 68.88 | 70.17 | 70.17 | -0.31% | 5,161,526 |
| Nov 6, 2025 | 68.12 | 70.78 | 68.12 | 70.39 | 70.39 | 3.36% | 7,048,918 |
| Nov 5, 2025 | 67.50 | 68.62 | 66.99 | 68.10 | 68.10 | -0.66% | 4,172,585 |
| Nov 4, 2025 | 70.00 | 70.13 | 67.82 | 68.55 | 68.55 | -2.29% | 4,498,065 |
| Nov 3, 2025 | 69.40 | 70.29 | 67.56 | 70.16 | 70.16 | 0.42% | 6,486,524 |
| Oct 31, 2025 | 70.72 | 71.56 | 69.70 | 69.87 | 69.87 | -1.59% | 6,901,184 |
| Oct 30, 2025 | 73.70 | 73.70 | 70.76 | 71.00 | 71.00 | -3.61% | 6,574,010 |
| Oct 29, 2025 | 72.36 | 73.73 | 71.54 | 73.66 | 73.66 | 0.67% | 6,358,514 |
| Oct 28, 2025 | 71.64 | 74.80 | 71.10 | 73.17 | 73.17 | -0.93% | 8,309,248 |
| Oct 27, 2025 | 75.00 | 75.82 | 73.36 | 73.86 | 73.86 | 0.14% | 8,887,015 |
| Oct 24, 2025 | 71.93 | 74.40 | 71.90 | 73.76 | 73.76 | 3.10% | 9,113,347 |
| Oct 23, 2025 | 72.11 | 72.54 | 70.24 | 71.54 | 71.54 | -1.38% | 4,841,368 |
| Oct 22, 2025 | 71.96 | 73.56 | 70.56 | 72.54 | 72.54 | 0.01% | 6,606,923 |
| Oct 21, 2025 | 71.93 | 73.18 | 71.90 | 72.53 | 72.53 | 0.82% | 7,406,493 |
| Oct 20, 2025 | 72.83 | 73.66 | 71.40 | 71.94 | 71.94 | 0.40% | 5,036,799 |
| 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 |