SDIC Capital Co.,Ltd (SHA:600061)
China
· Delayed Price · Currency is CNY 6.51
0.00 (0.00%)
Apr 29, 2026, 10:45 AM CST
SDIC Capital Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.49 | 6.52 | 6.48 | 6.51 | - | - | 5,505,835 |
| Apr 28, 2026 | 6.52 | 6.59 | 6.47 | 6.51 | 6.51 | -0.15% | 59,329,950 |
| Apr 27, 2026 | 6.55 | 6.59 | 6.48 | 6.52 | 6.52 | -0.46% | 42,696,040 |
| Apr 24, 2026 | 6.61 | 6.62 | 6.54 | 6.55 | 6.55 | -1.06% | 36,667,180 |
| Apr 23, 2026 | 6.68 | 6.71 | 6.59 | 6.62 | 6.62 | -1.19% | 41,071,390 |
| Apr 22, 2026 | 6.74 | 6.81 | 6.66 | 6.70 | 6.70 | -0.89% | 58,051,130 |
| Apr 21, 2026 | 6.84 | 6.84 | 6.72 | 6.76 | 6.76 | -1.17% | 32,936,880 |
| Apr 20, 2026 | 6.89 | 6.91 | 6.80 | 6.84 | 6.84 | -0.73% | 36,229,310 |
| Apr 17, 2026 | 6.95 | 6.95 | 6.87 | 6.89 | 6.89 | -1.01% | 29,495,530 |
| Apr 16, 2026 | 6.99 | 7.01 | 6.93 | 6.96 | 6.96 | -0.14% | 29,419,960 |
| Apr 15, 2026 | 7.01 | 7.02 | 6.96 | 6.97 | 6.97 | -0.43% | 18,929,890 |
| Apr 14, 2026 | 7.01 | 7.03 | 6.92 | 7.00 | 7.00 | 0.43% | 23,329,640 |
| Apr 13, 2026 | 6.88 | 7.02 | 6.86 | 6.97 | 6.97 | 0.72% | 29,781,071 |
| Apr 10, 2026 | 6.85 | 7.06 | 6.83 | 6.92 | 6.92 | 2.22% | 55,862,750 |
| Apr 9, 2026 | 6.89 | 6.90 | 6.75 | 6.77 | 6.77 | -2.45% | 27,516,330 |
| Apr 8, 2026 | 6.84 | 6.95 | 6.81 | 6.94 | 6.94 | 3.12% | 38,784,950 |
| Apr 7, 2026 | 6.73 | 6.77 | 6.70 | 6.73 | 6.73 | 0.15% | 20,269,850 |
| Apr 3, 2026 | 6.93 | 6.95 | 6.71 | 6.72 | 6.72 | -3.31% | 37,797,120 |
| Apr 2, 2026 | 6.99 | 7.00 | 6.91 | 6.95 | 6.95 | -0.86% | 17,823,980 |
| Apr 1, 2026 | 7.01 | 7.04 | 6.97 | 7.01 | 7.01 | 1.15% | 22,815,806 |
| Mar 31, 2026 | 6.87 | 7.02 | 6.86 | 6.93 | 6.93 | 0.73% | 29,936,780 |
| Mar 30, 2026 | 6.81 | 6.90 | 6.78 | 6.88 | 6.88 | - | 23,439,590 |
| Mar 27, 2026 | 6.78 | 6.89 | 6.77 | 6.88 | 6.88 | 0.88% | 20,756,042 |
| Mar 26, 2026 | 6.89 | 6.93 | 6.81 | 6.82 | 6.82 | -1.30% | 25,712,869 |
| Mar 25, 2026 | 6.89 | 6.96 | 6.86 | 6.91 | 6.91 | 0.44% | 33,868,650 |
| Mar 24, 2026 | 6.85 | 6.90 | 6.76 | 6.88 | 6.88 | 1.33% | 26,119,610 |
| Mar 23, 2026 | 7.09 | 7.09 | 6.75 | 6.79 | 6.79 | -5.30% | 53,994,220 |
| Mar 20, 2026 | 7.25 | 7.29 | 7.17 | 7.17 | 7.17 | -1.24% | 29,193,290 |
| Mar 19, 2026 | 7.27 | 7.31 | 7.23 | 7.26 | 7.26 | -0.55% | 25,710,160 |
| Mar 18, 2026 | 7.32 | 7.34 | 7.27 | 7.30 | 7.30 | -0.41% | 24,611,285 |
| Mar 17, 2026 | 7.32 | 7.43 | 7.31 | 7.33 | 7.33 | 0.41% | 44,276,920 |
| Mar 16, 2026 | 7.30 | 7.33 | 7.27 | 7.30 | 7.30 | - | 21,187,810 |
| Mar 13, 2026 | 7.31 | 7.38 | 7.29 | 7.30 | 7.30 | -0.41% | 28,363,340 |
| Mar 12, 2026 | 7.27 | 7.35 | 7.26 | 7.33 | 7.33 | 0.55% | 30,773,060 |
| Mar 11, 2026 | 7.25 | 7.32 | 7.21 | 7.29 | 7.29 | 0.69% | 33,697,390 |
| Mar 10, 2026 | 7.23 | 7.27 | 7.21 | 7.24 | 7.24 | 0.70% | 25,438,781 |
| Mar 9, 2026 | 7.20 | 7.23 | 7.17 | 7.19 | 7.19 | -1.24% | 27,037,360 |
| 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 |