SICC Co., Ltd. (SHA:688234)
China · Delayed Price · Currency is CNY 107.41
+1.55 (1.46%)
Aug 31, 2026, 3:00 PM CST
SICC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 102.10 | 107.78 | 102.10 | 107.30 | - | 1.36% | 7,304,704 |
| 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% | 14,337,030 |
| 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% | 14,971,560 |
| Aug 14, 2026 | 112.90 | 114.00 | 108.80 | 111.15 | 111.15 | -0.79% | 10,489,709 |
| Aug 13, 2026 | 111.60 | 118.50 | 109.50 | 112.03 | 112.03 | 1.51% | 18,122,448 |
| Aug 12, 2026 | 102.68 | 114.45 | 102.10 | 110.36 | 110.36 | 8.11% | 15,681,390 |
| Aug 11, 2026 | 102.00 | 105.20 | 100.59 | 102.08 | 102.08 | -1.63% | 9,799,674 |
| Aug 10, 2026 | 106.00 | 109.37 | 100.65 | 103.77 | 103.77 | 1.25% | 13,679,973 |
| Aug 7, 2026 | 96.78 | 102.68 | 96.58 | 102.49 | 102.49 | 7.21% | 14,439,855 |
| Aug 6, 2026 | 91.98 | 98.08 | 91.33 | 95.60 | 95.60 | 2.22% | 13,008,714 |
| Aug 5, 2026 | 86.20 | 94.49 | 86.20 | 93.52 | 93.52 | 8.18% | 14,210,380 |
| Aug 4, 2026 | 82.83 | 88.00 | 81.60 | 86.45 | 86.45 | 6.22% | 10,814,280 |
| Aug 3, 2026 | 85.00 | 87.35 | 81.30 | 81.39 | 81.39 | -6.07% | 12,336,750 |
| Jul 31, 2026 | 90.00 | 92.48 | 86.35 | 86.65 | 86.65 | 6.52% | 13,121,415 |
| Jul 30, 2026 | 89.60 | 90.38 | 81.21 | 81.35 | 81.35 | -10.00% | 16,352,079 |
| Jul 29, 2026 | 91.34 | 93.90 | 86.21 | 90.39 | 90.39 | -1.23% | 12,579,930 |
| Jul 28, 2026 | 98.47 | 99.50 | 90.60 | 91.52 | 91.52 | -8.48% | 10,737,290 |
| Jul 27, 2026 | 95.08 | 100.10 | 92.81 | 100.00 | 100.00 | 4.37% | 13,170,490 |
| Jul 24, 2026 | 95.18 | 99.40 | 94.12 | 95.81 | 95.81 | -1.55% | 8,506,144 |
| Jul 23, 2026 | 101.45 | 102.00 | 96.09 | 97.32 | 97.32 | -2.16% | 9,105,409 |
| Jul 22, 2026 | 99.00 | 104.57 | 98.00 | 99.47 | 99.47 | -1.63% | 13,644,932 |
| Jul 21, 2026 | 94.81 | 101.98 | 84.01 | 101.12 | 101.12 | 8.73% | 19,459,184 |
| Jul 20, 2026 | 108.00 | 108.55 | 90.00 | 93.00 | 93.00 | -11.00% | 18,247,170 |
| Jul 17, 2026 | 120.20 | 120.24 | 103.33 | 104.50 | 104.50 | -13.09% | 14,959,910 |
| Jul 16, 2026 | 127.26 | 130.78 | 119.30 | 120.24 | 120.24 | -7.39% | 10,849,453 |
| Jul 15, 2026 | 136.00 | 137.80 | 126.96 | 129.83 | 129.83 | -3.13% | 10,772,225 |
| Jul 14, 2026 | 138.63 | 141.98 | 125.00 | 134.02 | 134.02 | -3.30% | 16,002,095 |
| Jul 13, 2026 | 138.38 | 144.88 | 137.66 | 138.59 | 138.59 | -2.25% | 10,471,394 |
| Jul 10, 2026 | 157.00 | 161.61 | 141.43 | 141.78 | 141.78 | -9.50% | 16,238,748 |
| Jul 9, 2026 | 150.90 | 156.78 | 146.77 | 156.67 | 156.67 | 7.71% | 14,836,936 |
| Jul 8, 2026 | 144.90 | 152.00 | 140.72 | 145.45 | 145.45 | -0.38% | 12,622,660 |
| Jul 7, 2026 | 140.51 | 148.40 | 138.11 | 146.00 | 146.00 | 3.25% | 12,193,320 |
| Jul 6, 2026 | 148.88 | 149.65 | 137.39 | 141.41 | 141.41 | -2.88% | 12,607,755 |
| Jul 3, 2026 | 152.00 | 154.60 | 145.00 | 145.60 | 145.60 | -4.76% | 15,089,651 |
| Jul 2, 2026 | 152.00 | 162.53 | 149.03 | 152.88 | 152.88 | -5.75% | 15,178,788 |
| 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 |