SICC Co., Ltd. (SHA:688234)
China · Delayed Price · Currency is CNY 162.20
-11.31 (-6.52%)
Jul 1, 2026, 3:00 PM CST
SICC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 176.00 | 179.91 | 161.15 | 162.20 | 162.20 | -6.52% | 19,778,557 |
| Jun 30, 2026 | 171.78 | 175.99 | 163.00 | 173.51 | 173.51 | -1.01% | 21,044,252 |
| Jun 29, 2026 | 169.30 | 175.30 | 157.50 | 175.28 | 175.28 | 3.94% | 22,870,071 |
| Jun 26, 2026 | 171.02 | 180.50 | 164.57 | 168.63 | 168.63 | -2.12% | 22,627,728 |
| Jun 25, 2026 | 176.00 | 188.88 | 167.69 | 172.28 | 172.28 | -1.94% | 28,425,868 |
| Jun 24, 2026 | 157.66 | 178.16 | 157.01 | 175.69 | 175.69 | 7.54% | 26,480,730 |
| Jun 23, 2026 | 152.20 | 168.88 | 148.66 | 163.37 | 163.37 | 3.40% | 24,395,250 |
| Jun 22, 2026 | 159.00 | 163.99 | 152.00 | 158.00 | 158.00 | 5.90% | 25,496,449 |
| Jun 18, 2026 | 150.98 | 157.50 | 147.03 | 149.20 | 149.20 | -0.31% | 22,995,938 |
| Jun 17, 2026 | 137.00 | 150.87 | 136.61 | 149.66 | 149.66 | 6.37% | 23,717,020 |
| Jun 16, 2026 | 135.90 | 145.00 | 133.80 | 140.70 | 140.70 | 4.25% | 23,778,450 |
| Jun 15, 2026 | 125.47 | 134.97 | 121.99 | 134.97 | 134.97 | 9.11% | 18,587,392 |
| Jun 12, 2026 | 131.00 | 132.00 | 122.86 | 123.70 | 123.70 | -1.77% | 20,403,700 |
| Jun 11, 2026 | 124.91 | 128.00 | 122.60 | 125.93 | 125.93 | 0.66% | 13,107,740 |
| Jun 10, 2026 | 131.20 | 133.00 | 122.45 | 125.10 | 125.10 | -8.73% | 17,659,060 |
| Jun 9, 2026 | 124.00 | 137.28 | 122.01 | 137.06 | 137.06 | 12.62% | 17,134,946 |
| Jun 8, 2026 | 120.00 | 127.95 | 119.89 | 121.70 | 121.70 | -7.05% | 15,032,104 |
| Jun 5, 2026 | 137.62 | 138.97 | 129.94 | 130.93 | 130.93 | -5.87% | 16,464,610 |
| Jun 4, 2026 | 134.19 | 142.88 | 132.40 | 139.10 | 139.10 | 1.96% | 15,723,170 |
| Jun 3, 2026 | 143.50 | 145.78 | 133.50 | 136.42 | 136.42 | 1.05% | 18,620,070 |
| Jun 2, 2026 | 137.89 | 139.00 | 129.32 | 135.00 | 135.00 | -0.72% | 15,587,340 |
| Jun 1, 2026 | 146.78 | 148.16 | 135.69 | 135.98 | 135.98 | -7.56% | 20,365,180 |
| May 29, 2026 | 165.00 | 169.58 | 143.00 | 147.10 | 147.10 | -10.06% | 23,922,390 |
| May 28, 2026 | 159.19 | 165.41 | 152.60 | 163.55 | 163.55 | -2.06% | 23,652,530 |
| May 27, 2026 | 159.00 | 180.75 | 158.67 | 166.99 | 166.99 | 8.44% | 29,993,480 |
| May 26, 2026 | 156.70 | 162.00 | 150.44 | 154.00 | 154.00 | -3.94% | 17,463,550 |
| May 25, 2026 | 154.00 | 163.56 | 150.00 | 160.31 | 160.31 | 4.27% | 23,186,650 |
| May 22, 2026 | 147.06 | 154.66 | 143.99 | 153.74 | 153.74 | 10.12% | 26,017,920 |
| May 21, 2026 | 153.55 | 153.55 | 138.99 | 139.61 | 139.61 | -9.99% | 23,926,430 |
| May 20, 2026 | 146.72 | 156.00 | 144.00 | 155.10 | 155.10 | 4.26% | 27,105,610 |
| May 19, 2026 | 147.90 | 148.92 | 137.62 | 148.76 | 148.76 | -0.72% | 24,866,070 |
| May 18, 2026 | 150.00 | 152.00 | 141.00 | 149.84 | 149.84 | -5.64% | 25,912,130 |
| May 15, 2026 | 170.00 | 170.13 | 153.18 | 158.80 | 158.80 | -6.04% | 36,698,850 |
| May 14, 2026 | 156.00 | 175.96 | 156.00 | 169.00 | 169.00 | 15.26% | 32,001,470 |
| May 13, 2026 | 129.53 | 149.35 | 129.36 | 146.63 | 146.63 | 12.78% | 22,296,580 |
| May 12, 2026 | 127.39 | 132.30 | 121.63 | 130.01 | 130.01 | 3.80% | 20,580,740 |
| May 11, 2026 | 110.83 | 128.00 | 110.83 | 125.25 | 125.25 | 15.27% | 21,809,370 |
| May 8, 2026 | 111.00 | 113.88 | 107.61 | 108.66 | 108.66 | -2.21% | 12,883,680 |
| May 7, 2026 | 115.00 | 116.16 | 108.00 | 111.12 | 111.12 | 1.33% | 13,771,910 |
| May 6, 2026 | 104.51 | 112.46 | 104.51 | 109.66 | 109.66 | 8.57% | 17,274,380 |
| Apr 30, 2026 | 103.98 | 104.88 | 100.16 | 101.00 | 101.00 | -4.01% | 12,591,170 |
| Apr 29, 2026 | 102.00 | 108.15 | 101.48 | 105.22 | 105.22 | 0.57% | 12,290,410 |
| Apr 28, 2026 | 106.00 | 108.08 | 103.67 | 104.62 | 104.62 | -2.86% | 9,272,776 |
| Apr 27, 2026 | 106.80 | 110.09 | 104.68 | 107.70 | 107.70 | 2.04% | 14,371,180 |
| Apr 24, 2026 | 106.02 | 108.03 | 102.95 | 105.55 | 105.55 | -1.73% | 12,247,260 |
| Apr 23, 2026 | 104.46 | 110.56 | 103.19 | 107.41 | 107.41 | 3.92% | 19,546,830 |
| Apr 22, 2026 | 97.12 | 108.99 | 96.03 | 103.36 | 103.36 | 7.06% | 19,133,900 |
| Apr 21, 2026 | 96.80 | 98.70 | 95.50 | 96.54 | 96.54 | -1.31% | 8,470,634 |
| Apr 20, 2026 | 97.00 | 99.73 | 95.03 | 97.82 | 97.82 | 2.75% | 12,977,560 |
| Apr 17, 2026 | 93.00 | 101.69 | 92.50 | 95.20 | 95.20 | 3.81% | 16,945,420 |