SDIC Capital Co.,Ltd (SHA:600061)
China
· Delayed Price · Currency is CNY 7.28
+0.07 (0.97%)
At close: Mar 6, 2026
SDIC Capital Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.19 | 7.30 | 7.18 | 7.28 | 7.28 | 0.97% | 30,076,460 |
| Mar 5, 2026 | 7.24 | 7.27 | 7.19 | 7.21 | 7.21 | 0.42% | 24,731,840 |
| Mar 4, 2026 | 7.35 | 7.37 | 7.16 | 7.18 | 7.18 | -2.45% | 52,818,640 |
| Mar 3, 2026 | 7.41 | 7.48 | 7.36 | 7.36 | 7.36 | -0.41% | 56,558,340 |
| Mar 2, 2026 | 7.40 | 7.44 | 7.30 | 7.39 | 7.39 | -0.94% | 48,606,160 |
| Feb 27, 2026 | 7.45 | 7.48 | 7.41 | 7.46 | 7.46 | - | 38,827,330 |
| Feb 26, 2026 | 7.51 | 7.52 | 7.43 | 7.46 | 7.46 | -0.53% | 41,235,640 |
| Feb 25, 2026 | 7.58 | 7.72 | 7.47 | 7.50 | 7.50 | -0.92% | 98,450,720 |
| Feb 24, 2026 | 7.61 | 7.62 | 7.56 | 7.57 | 7.57 | -0.13% | 32,947,810 |
| Feb 13, 2026 | 7.74 | 7.77 | 7.58 | 7.58 | 7.58 | -1.94% | 30,339,460 |
| Feb 12, 2026 | 7.78 | 7.79 | 7.70 | 7.73 | 7.73 | -0.64% | 35,215,080 |
| Feb 11, 2026 | 7.72 | 7.78 | 7.68 | 7.78 | 7.78 | 1.04% | 37,990,230 |
| Feb 10, 2026 | 7.64 | 7.78 | 7.61 | 7.70 | 7.70 | 0.92% | 45,163,210 |
| Feb 9, 2026 | 7.61 | 7.64 | 7.59 | 7.63 | 7.63 | 0.93% | 27,261,700 |
| Feb 6, 2026 | 7.58 | 7.65 | 7.55 | 7.56 | 7.56 | -0.79% | 30,469,270 |
| Feb 5, 2026 | 7.58 | 7.65 | 7.53 | 7.62 | 7.62 | 0.26% | 39,739,370 |
| Feb 4, 2026 | 7.51 | 7.61 | 7.48 | 7.60 | 7.60 | 1.20% | 45,258,780 |
| Feb 3, 2026 | 7.60 | 7.62 | 7.45 | 7.51 | 7.51 | -0.40% | 51,038,910 |
| Feb 2, 2026 | 7.66 | 7.82 | 7.53 | 7.54 | 7.54 | -1.95% | 77,360,230 |
| Jan 30, 2026 | 7.79 | 7.85 | 7.64 | 7.69 | 7.69 | -1.79% | 63,379,030 |
| Jan 29, 2026 | 7.72 | 7.85 | 7.60 | 7.83 | 7.83 | 1.29% | 105,227,200 |
| Jan 28, 2026 | 7.62 | 7.99 | 7.59 | 7.73 | 7.73 | 1.71% | 128,808,200 |
| Jan 27, 2026 | 7.69 | 7.69 | 7.53 | 7.60 | 7.60 | -1.43% | 43,182,440 |
| Jan 26, 2026 | 7.63 | 7.78 | 7.61 | 7.71 | 7.71 | 1.05% | 55,557,070 |
| Jan 23, 2026 | 7.63 | 7.69 | 7.61 | 7.63 | 7.63 | - | 33,019,090 |
| Jan 22, 2026 | 7.59 | 7.66 | 7.59 | 7.63 | 7.63 | 0.53% | 27,378,503 |
| Jan 21, 2026 | 7.65 | 7.66 | 7.57 | 7.59 | 7.59 | -0.91% | 34,146,223 |
| Jan 20, 2026 | 7.65 | 7.68 | 7.61 | 7.66 | 7.66 | 0.39% | 30,581,820 |
| Jan 19, 2026 | 7.60 | 7.66 | 7.59 | 7.63 | 7.63 | 0.13% | 30,098,590 |
| Jan 16, 2026 | 7.73 | 7.75 | 7.61 | 7.62 | 7.62 | -1.04% | 39,269,980 |
| Jan 15, 2026 | 7.77 | 7.81 | 7.68 | 7.70 | 7.70 | -1.53% | 43,183,690 |
| Jan 14, 2026 | 7.87 | 8.01 | 7.79 | 7.82 | 7.82 | -0.89% | 73,767,970 |
| Jan 13, 2026 | 7.92 | 7.98 | 7.85 | 7.89 | 7.89 | -0.13% | 55,927,750 |
| Jan 12, 2026 | 7.81 | 7.92 | 7.78 | 7.90 | 7.90 | 1.15% | 51,595,162 |
| Jan 9, 2026 | 7.75 | 7.85 | 7.74 | 7.81 | 7.81 | 0.77% | 35,111,250 |
| Jan 8, 2026 | 7.80 | 7.82 | 7.74 | 7.75 | 7.75 | -1.15% | 50,683,800 |
| Jan 7, 2026 | 7.91 | 7.93 | 7.80 | 7.84 | 7.84 | -0.88% | 45,986,680 |
| Jan 6, 2026 | 7.72 | 7.92 | 7.70 | 7.91 | 7.91 | 2.46% | 80,762,780 |
| Jan 5, 2026 | 7.66 | 7.73 | 7.62 | 7.72 | 7.72 | 0.92% | 40,047,260 |
| Dec 31, 2025 | 7.67 | 7.73 | 7.63 | 7.65 | 7.65 | -0.13% | 30,382,760 |
| Dec 30, 2025 | 7.61 | 7.69 | 7.60 | 7.66 | 7.66 | 0.26% | 24,747,290 |
| Dec 29, 2025 | 7.65 | 7.69 | 7.61 | 7.64 | 7.64 | - | 26,669,360 |
| Dec 26, 2025 | 7.59 | 7.70 | 7.58 | 7.64 | 7.64 | 0.39% | 28,757,708 |
| Dec 25, 2025 | 7.54 | 7.62 | 7.53 | 7.61 | 7.61 | 0.79% | 24,205,309 |
| Dec 24, 2025 | 7.51 | 7.56 | 7.49 | 7.55 | 7.55 | 0.53% | 23,283,300 |
| Dec 23, 2025 | 7.55 | 7.57 | 7.49 | 7.51 | 7.51 | -0.40% | 24,685,470 |
| Dec 22, 2025 | 7.56 | 7.58 | 7.54 | 7.54 | 7.54 | -0.26% | 23,538,050 |
| Dec 19, 2025 | 7.55 | 7.60 | 7.51 | 7.56 | 7.56 | 0.13% | 27,510,930 |
| Dec 18, 2025 | 7.60 | 7.61 | 7.52 | 7.55 | 7.55 | -0.53% | 30,411,030 |
| Dec 17, 2025 | 7.49 | 7.65 | 7.45 | 7.59 | 7.59 | 1.34% | 41,484,500 |
| Dec 16, 2025 | 7.54 | 7.56 | 7.47 | 7.49 | 7.49 | -0.93% | 25,383,570 |
| Dec 15, 2025 | 7.48 | 7.60 | 7.46 | 7.56 | 7.56 | 0.80% | 31,455,980 |
| Dec 12, 2025 | 7.46 | 7.57 | 7.46 | 7.50 | 7.50 | 0.27% | 36,470,340 |
| Dec 11, 2025 | 7.52 | 7.59 | 7.45 | 7.48 | 7.48 | -0.53% | 29,249,660 |
| Dec 10, 2025 | 7.45 | 7.54 | 7.40 | 7.52 | 7.52 | 0.80% | 27,807,036 |
| Dec 9, 2025 | 7.55 | 7.58 | 7.44 | 7.46 | 7.46 | -1.84% | 34,508,200 |
| Dec 8, 2025 | 7.58 | 7.69 | 7.53 | 7.60 | 7.60 | 1.33% | 72,148,860 |
| Dec 5, 2025 | 7.37 | 7.54 | 7.34 | 7.50 | 7.50 | 1.76% | 47,940,930 |
| Dec 4, 2025 | 7.36 | 7.42 | 7.32 | 7.37 | 7.37 | 0.41% | 26,309,140 |
| Dec 3, 2025 | 7.37 | 7.40 | 7.32 | 7.34 | 7.34 | -0.14% | 22,664,620 |
| Dec 2, 2025 | 7.38 | 7.39 | 7.33 | 7.35 | 7.35 | -0.54% | 16,910,130 |
| Dec 1, 2025 | 7.32 | 7.39 | 7.31 | 7.39 | 7.39 | 0.96% | 31,634,310 |
| Nov 28, 2025 | 7.29 | 7.32 | 7.27 | 7.32 | 7.32 | 0.27% | 19,011,960 |
| Nov 27, 2025 | 7.29 | 7.34 | 7.27 | 7.30 | 7.30 | - | 18,438,550 |
| Nov 26, 2025 | 7.34 | 7.36 | 7.28 | 7.30 | 7.30 | -0.54% | 23,659,400 |
| Nov 25, 2025 | 7.34 | 7.37 | 7.32 | 7.34 | 7.34 | 0.27% | 25,876,440 |
| Nov 24, 2025 | 7.31 | 7.36 | 7.26 | 7.32 | 7.32 | 0.55% | 28,395,550 |
| Nov 21, 2025 | 7.48 | 7.52 | 7.28 | 7.28 | 7.28 | -3.58% | 50,754,730 |
| Nov 20, 2025 | 7.66 | 7.69 | 7.55 | 7.55 | 7.55 | -0.26% | 40,652,410 |
| Nov 19, 2025 | 7.60 | 7.63 | 7.52 | 7.57 | 7.57 | -0.26% | 28,556,520 |
| Nov 18, 2025 | 7.62 | 7.65 | 7.57 | 7.59 | 7.59 | -0.52% | 30,271,180 |
| Nov 17, 2025 | 7.71 | 7.72 | 7.61 | 7.63 | 7.63 | -1.04% | 33,314,190 |
| Nov 14, 2025 | 7.75 | 7.81 | 7.71 | 7.71 | 7.71 | -1.03% | 34,941,700 |
| Nov 13, 2025 | 7.74 | 7.81 | 7.72 | 7.79 | 7.79 | 0.65% | 31,659,690 |
| Nov 12, 2025 | 7.83 | 7.83 | 7.71 | 7.74 | 7.74 | -1.02% | 39,473,680 |
| Nov 11, 2025 | 7.90 | 7.91 | 7.80 | 7.82 | 7.82 | -0.89% | 41,285,760 |
| Nov 10, 2025 | 7.81 | 7.92 | 7.79 | 7.89 | 7.89 | 1.02% | 35,847,380 |
| Nov 7, 2025 | 7.86 | 7.88 | 7.81 | 7.81 | 7.81 | -0.89% | 31,526,290 |
| Nov 6, 2025 | 7.78 | 7.91 | 7.77 | 7.88 | 7.88 | 1.42% | 43,662,320 |
| Nov 5, 2025 | 7.76 | 7.82 | 7.74 | 7.77 | 7.77 | -0.26% | 28,112,730 |
| Nov 4, 2025 | 7.79 | 7.81 | 7.74 | 7.79 | 7.79 | -0.13% | 34,625,600 |
| Nov 3, 2025 | 7.83 | 7.84 | 7.75 | 7.80 | 7.80 | -0.51% | 37,886,810 |
| Oct 31, 2025 | 7.93 | 7.98 | 7.83 | 7.84 | 7.84 | -1.13% | 57,026,500 |
| Oct 30, 2025 | 8.03 | 8.04 | 7.91 | 7.93 | 7.93 | -1.49% | 52,493,410 |
| Oct 29, 2025 | 7.89 | 8.08 | 7.88 | 8.05 | 8.05 | 2.03% | 74,458,860 |
| Oct 28, 2025 | 7.99 | 7.99 | 7.88 | 7.89 | 7.89 | -1.13% | 47,223,790 |
| Oct 27, 2025 | 8.00 | 8.03 | 7.93 | 7.98 | 7.98 | 0.63% | 70,567,720 |
| Oct 24, 2025 | 7.78 | 7.93 | 7.78 | 7.93 | 7.93 | 1.54% | 67,624,880 |
| Oct 23, 2025 | 7.71 | 7.81 | 7.67 | 7.81 | 7.81 | 1.17% | 56,690,580 |
| Oct 22, 2025 | 7.75 | 7.76 | 7.70 | 7.72 | 7.72 | -0.64% | 30,566,960 |
| Oct 21, 2025 | 7.68 | 7.85 | 7.66 | 7.77 | 7.77 | 1.17% | 55,319,430 |
| Oct 20, 2025 | 7.71 | 7.77 | 7.65 | 7.68 | 7.68 | 0.52% | 47,123,580 |
| Oct 17, 2025 | 7.87 | 7.91 | 7.64 | 7.64 | 7.64 | -2.92% | 75,152,410 |
| Oct 16, 2025 | 7.91 | 7.94 | 7.82 | 7.87 | 7.87 | -0.88% | 49,779,440 |
| Oct 15, 2025 | 7.87 | 7.96 | 7.78 | 7.94 | 7.94 | 1.02% | 70,188,190 |
| Oct 14, 2025 | 7.89 | 8.01 | 7.83 | 7.86 | 7.86 | -0.13% | 65,675,180 |
| Oct 13, 2025 | 7.80 | 7.93 | 7.77 | 7.87 | 7.87 | -1.13% | 69,484,880 |
| Oct 10, 2025 | 7.83 | 8.05 | 7.82 | 7.96 | 7.96 | 1.02% | 79,513,050 |
| Oct 9, 2025 | 7.85 | 7.92 | 7.75 | 7.88 | 7.88 | -0.13% | 73,204,900 |
| Sep 30, 2025 | 7.95 | 7.99 | 7.83 | 7.89 | 7.89 | -1.38% | 88,337,340 |