SICC Co., Ltd. (SHA:688234)
China · Delayed Price · Currency is CNY 70.42
-5.26 (-6.95%)
Oct 30, 2026, 3:00 PM CST
SICC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 73.10 | 75.78 | 70.42 | 70.42 | 70.42 | -6.95% | 10,032,385 |
| Oct 29, 2026 | 80.21 | 80.41 | 75.40 | 75.68 | 75.68 | -6.57% | 8,551,771 |
| Oct 28, 2026 | 79.00 | 82.58 | 77.88 | 81.00 | 81.00 | 4.54% | 9,199,300 |
| Oct 27, 2026 | 84.60 | 85.99 | 77.00 | 77.48 | 77.48 | -7.11% | 8,288,484 |
| Oct 26, 2026 | 85.00 | 86.88 | 83.00 | 83.41 | 83.41 | -2.88% | 9,392,880 |
| Oct 23, 2026 | 82.40 | 86.69 | 76.80 | 85.88 | 85.88 | 1.63% | 15,950,495 |
| Oct 22, 2026 | 87.10 | 90.26 | 84.50 | 84.50 | 84.50 | -4.54% | 11,806,015 |
| Oct 21, 2026 | 97.01 | 97.40 | 87.00 | 88.52 | 88.52 | -9.78% | 19,102,959 |
| Oct 20, 2026 | 88.08 | 98.15 | 87.25 | 98.12 | 98.12 | 10.91% | 14,949,890 |
| Oct 19, 2026 | 84.01 | 90.30 | 80.96 | 88.47 | 88.47 | 2.72% | 10,555,687 |
| Oct 16, 2026 | 88.46 | 89.86 | 85.00 | 86.13 | 86.13 | -0.69% | 5,853,418 |
| Oct 15, 2026 | 87.33 | 88.51 | 85.00 | 86.73 | 86.73 | -4.79% | 8,465,024 |
| Oct 14, 2026 | 93.31 | 94.74 | 90.96 | 91.09 | 91.09 | -2.94% | 5,364,032 |
| Oct 13, 2026 | 91.70 | 95.28 | 86.60 | 93.85 | 93.85 | 0.30% | 8,638,236 |
| Oct 12, 2026 | 96.90 | 96.90 | 91.72 | 93.57 | 93.57 | -4.07% | 7,786,989 |
| Oct 9, 2026 | 99.00 | 100.99 | 93.08 | 97.54 | 97.54 | -4.84% | 10,670,241 |
| Oct 8, 2026 | 110.00 | 113.29 | 101.88 | 102.50 | 102.50 | -1.81% | 10,133,229 |
| Sep 30, 2026 | 109.52 | 109.79 | 104.30 | 104.39 | 104.39 | -4.23% | 6,904,703 |
| Sep 29, 2026 | 104.80 | 111.30 | 103.99 | 109.00 | 109.00 | 3.53% | 9,472,450 |
| Sep 28, 2026 | 109.29 | 111.95 | 104.01 | 105.28 | 105.28 | -4.59% | 9,833,546 |
| Sep 24, 2026 | 113.56 | 114.14 | 109.26 | 110.35 | 110.35 | -3.26% | 8,828,815 |
| Sep 23, 2026 | 109.41 | 115.88 | 109.41 | 114.07 | 114.07 | 4.27% | 11,997,254 |
| Sep 22, 2026 | 109.05 | 112.99 | 108.02 | 109.40 | 109.40 | 2.84% | 9,909,215 |
| Sep 21, 2026 | 108.65 | 109.98 | 105.38 | 106.38 | 106.38 | -0.86% | 7,216,319 |
| Sep 18, 2026 | 106.39 | 108.61 | 105.20 | 107.30 | 107.30 | 2.79% | 8,363,879 |
| Sep 17, 2026 | 104.25 | 108.00 | 104.25 | 104.39 | 104.39 | -0.68% | 9,613,772 |
| Sep 16, 2026 | 94.66 | 106.28 | 94.42 | 105.10 | 105.10 | 11.28% | 11,918,716 |
| Sep 15, 2026 | 94.47 | 97.15 | 93.80 | 94.45 | 94.45 | -0.58% | 5,876,684 |
| Sep 14, 2026 | 93.18 | 95.93 | 91.96 | 95.00 | 95.00 | 0.11% | 4,895,011 |
| Sep 11, 2026 | 94.67 | 95.80 | 91.66 | 94.90 | 94.90 | -1.71% | 6,161,733 |
| Sep 10, 2026 | 97.83 | 97.98 | 95.92 | 96.55 | 96.55 | -1.53% | 4,174,075 |
| Sep 9, 2026 | 98.74 | 101.80 | 97.33 | 98.05 | 98.05 | 0.26% | 5,634,589 |
| Sep 8, 2026 | 100.01 | 102.43 | 97.36 | 97.80 | 97.80 | -2.21% | 6,541,900 |
| Sep 7, 2026 | 99.10 | 100.99 | 97.51 | 100.01 | 100.01 | 2.65% | 6,518,883 |
| Sep 4, 2026 | 101.47 | 104.30 | 96.44 | 97.43 | 97.43 | -3.21% | 7,547,494 |
| Sep 3, 2026 | 102.20 | 103.57 | 99.50 | 100.66 | 100.66 | -0.53% | 7,160,038 |
| Sep 2, 2026 | 102.78 | 104.14 | 100.11 | 101.20 | 101.20 | -3.12% | 6,919,712 |
| Sep 1, 2026 | 107.16 | 108.48 | 103.15 | 104.46 | 104.46 | -2.75% | 7,165,377 |
| Aug 31, 2026 | 102.10 | 107.78 | 102.10 | 107.41 | 107.41 | 1.46% | 7,446,831 |
| Aug 28, 2026 | 109.00 | 111.01 | 105.50 | 105.86 | 105.86 | -3.38% | 6,834,416 |
| Aug 27, 2026 | 106.00 | 111.00 | 106.00 | 109.56 | 109.56 | 4.51% | 7,905,508 |
| Aug 26, 2026 | 107.25 | 108.20 | 102.77 | 104.83 | 104.83 | -1.48% | 7,829,933 |
| Aug 25, 2026 | 102.68 | 108.20 | 101.68 | 106.41 | 106.41 | 1.29% | 10,098,165 |
| Aug 24, 2026 | 107.81 | 110.91 | 102.35 | 105.05 | 105.05 | -4.46% | 10,550,488 |
| Aug 21, 2026 | 106.00 | 113.53 | 106.00 | 109.95 | 109.95 | 1.62% | 11,688,190 |
| Aug 20, 2026 | 112.63 | 113.98 | 106.00 | 108.20 | 108.20 | -3.93% | 14,337,034 |
| Aug 19, 2026 | 115.00 | 118.60 | 111.12 | 112.63 | 112.63 | -6.65% | 15,831,635 |
| Aug 18, 2026 | 120.26 | 124.00 | 116.06 | 120.65 | 120.65 | 0.34% | 13,614,288 |
| Aug 17, 2026 | 113.00 | 120.86 | 110.70 | 120.24 | 120.24 | 8.18% | 14,971,569 |
| Aug 14, 2026 | 112.90 | 114.00 | 108.80 | 111.15 | 111.15 | -0.79% | 10,489,709 |