SDIC Capital Co.,Ltd (SHA:600061)
China
· Delayed Price · Currency is CNY 7.50
+0.13 (1.76%)
Dec 5, 2025, 3:00 PM CST
SDIC Capital Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 7.73 | 8.15 | 7.73 | 8.00 | 8.00 | 3.09% | 144,408,700 |
| Sep 26, 2025 | 7.63 | 7.91 | 7.62 | 7.76 | 7.76 | 1.97% | 99,339,560 |
| Sep 25, 2025 | 7.70 | 7.72 | 7.61 | 7.61 | 7.61 | -1.55% | 56,503,960 |
| Sep 24, 2025 | 7.47 | 7.82 | 7.45 | 7.73 | 7.73 | 3.07% | 113,577,000 |
| Sep 23, 2025 | 7.57 | 7.57 | 7.38 | 7.50 | 7.50 | -1.32% | 50,215,240 |
| Sep 22, 2025 | 7.57 | 7.60 | 7.52 | 7.60 | 7.60 | 0.40% | 40,155,990 |
| Sep 19, 2025 | 7.60 | 7.63 | 7.51 | 7.57 | 7.57 | -0.53% | 47,215,680 |
| Sep 18, 2025 | 7.80 | 7.81 | 7.56 | 7.61 | 7.61 | -2.93% | 93,148,910 |
| Sep 17, 2025 | 7.65 | 7.90 | 7.62 | 7.84 | 7.84 | 2.75% | 96,254,750 |
| Sep 16, 2025 | 7.70 | 7.71 | 7.59 | 7.63 | 7.63 | -0.78% | 75,184,670 |
| Sep 15, 2025 | 7.75 | 7.78 | 7.66 | 7.69 | 7.69 | -0.65% | 56,636,130 |
| Sep 12, 2025 | 7.89 | 7.90 | 7.73 | 7.74 | 7.74 | -1.90% | 78,632,310 |
| Sep 11, 2025 | 7.70 | 7.92 | 7.69 | 7.89 | 7.89 | 2.47% | 74,913,710 |
| Sep 10, 2025 | 7.74 | 7.78 | 7.67 | 7.70 | 7.70 | -0.52% | 44,527,610 |
| Sep 9, 2025 | 7.80 | 7.83 | 7.72 | 7.74 | 7.74 | -0.77% | 73,423,280 |
| Sep 8, 2025 | 7.82 | 8.03 | 7.77 | 7.80 | 7.80 | - | 103,616,300 |
| Sep 5, 2025 | 7.84 | 7.89 | 7.78 | 7.80 | 7.80 | -0.13% | 55,693,870 |
| Sep 4, 2025 | 7.87 | 7.91 | 7.75 | 7.81 | 7.81 | -0.89% | 62,590,940 |
| Sep 3, 2025 | 8.13 | 8.14 | 7.83 | 7.88 | 7.88 | -2.72% | 53,985,240 |
| Sep 2, 2025 | 8.22 | 8.22 | 8.01 | 8.10 | 8.10 | -1.10% | 65,044,480 |
| Sep 1, 2025 | 8.35 | 8.37 | 8.16 | 8.19 | 8.19 | -1.80% | 71,431,560 |
| Aug 29, 2025 | 8.55 | 8.59 | 8.33 | 8.34 | 8.34 | -2.00% | 68,001,130 |
| Aug 28, 2025 | 8.35 | 8.54 | 8.30 | 8.51 | 8.51 | 1.55% | 60,137,180 |
| Aug 27, 2025 | 8.69 | 8.73 | 8.36 | 8.38 | 8.38 | -3.57% | 74,572,690 |
| Aug 26, 2025 | 8.62 | 8.76 | 8.56 | 8.69 | 8.69 | 0.12% | 58,461,040 |
| Aug 25, 2025 | 8.59 | 8.70 | 8.47 | 8.68 | 8.68 | 1.76% | 74,878,810 |
| Aug 22, 2025 | 8.37 | 8.54 | 8.34 | 8.53 | 8.53 | 1.91% | 56,926,150 |
| Aug 21, 2025 | 8.40 | 8.49 | 8.30 | 8.37 | 8.37 | -0.48% | 51,802,490 |
| Aug 20, 2025 | 8.20 | 8.41 | 8.15 | 8.41 | 8.41 | 2.19% | 64,914,800 |
| Aug 19, 2025 | 8.16 | 8.33 | 8.10 | 8.23 | 8.23 | 0.24% | 62,393,110 |
| Aug 18, 2025 | 8.27 | 8.33 | 8.15 | 8.21 | 8.21 | -0.24% | 80,673,710 |
| Aug 15, 2025 | 8.00 | 8.30 | 7.95 | 8.23 | 8.23 | 2.62% | 89,252,330 |
| Aug 14, 2025 | 7.96 | 8.17 | 7.93 | 8.02 | 8.02 | 0.88% | 74,475,350 |
| Aug 13, 2025 | 7.87 | 8.00 | 7.79 | 7.95 | 7.95 | 1.53% | 67,127,590 |
| Aug 12, 2025 | 7.78 | 7.83 | 7.75 | 7.83 | 7.83 | 1.03% | 36,576,560 |
| Aug 11, 2025 | 7.65 | 7.78 | 7.65 | 7.75 | 7.75 | 1.17% | 24,966,870 |
| Aug 8, 2025 | 7.69 | 7.69 | 7.60 | 7.66 | 7.66 | -0.39% | 17,853,730 |
| Aug 7, 2025 | 7.70 | 7.76 | 7.63 | 7.69 | 7.69 | 0.26% | 25,956,580 |
| Aug 6, 2025 | 7.64 | 7.69 | 7.61 | 7.67 | 7.67 | 0.13% | 19,297,350 |
| Aug 5, 2025 | 7.58 | 7.66 | 7.56 | 7.66 | 7.66 | 1.46% | 25,474,040 |
| Aug 4, 2025 | 7.54 | 7.57 | 7.51 | 7.55 | 7.55 | -0.13% | 21,162,810 |
| Aug 1, 2025 | 7.57 | 7.64 | 7.52 | 7.56 | 7.56 | - | 26,292,460 |
| Jul 31, 2025 | 7.71 | 7.76 | 7.51 | 7.56 | 7.56 | -2.58% | 44,883,890 |
| Jul 30, 2025 | 7.83 | 7.84 | 7.69 | 7.76 | 7.76 | -1.15% | 33,862,190 |
| Jul 29, 2025 | 7.82 | 7.85 | 7.68 | 7.85 | 7.85 | 0.13% | 34,770,960 |
| Jul 28, 2025 | 7.81 | 7.94 | 7.76 | 7.84 | 7.84 | 0.26% | 40,672,480 |
| Jul 25, 2025 | 7.92 | 7.93 | 7.79 | 7.82 | 7.82 | -1.14% | 41,377,140 |
| Jul 24, 2025 | 7.71 | 7.91 | 7.70 | 7.91 | 7.91 | 2.06% | 57,646,670 |
| Jul 23, 2025 | 7.78 | 7.89 | 7.72 | 7.75 | 7.75 | - | 52,771,730 |
| Jul 22, 2025 | 7.80 | 7.80 | 7.64 | 7.75 | 7.75 | -0.39% | 36,396,480 |
| Jul 21, 2025 | 7.67 | 7.78 | 7.66 | 7.78 | 7.78 | 1.30% | 43,128,070 |
| Jul 18, 2025 | 7.65 | 7.73 | 7.64 | 7.68 | 7.68 | 0.52% | 31,115,420 |
| Jul 17, 2025 | 7.60 | 7.68 | 7.58 | 7.64 | 7.64 | -0.78% | 27,552,800 |
| Jul 16, 2025 | 7.74 | 7.76 | 7.66 | 7.70 | 7.57 | -0.52% | 28,717,580 |
| Jul 15, 2025 | 7.80 | 7.83 | 7.71 | 7.74 | 7.61 | -0.77% | 35,953,680 |
| Jul 14, 2025 | 7.90 | 7.91 | 7.76 | 7.80 | 7.67 | -1.27% | 42,729,130 |
| Jul 11, 2025 | 7.85 | 8.01 | 7.80 | 7.90 | 7.77 | 0.89% | 94,511,410 |