SICC Co., Ltd. (SHA:688234)
China
· Delayed Price · Currency is CNY 78.79
-2.38 (-2.93%)
Mar 9, 2026, 3:00 PM CST
SICC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.00 | 82.70 | 80.94 | 81.17 | 81.17 | -0.89% | 4,807,276 |
| Mar 5, 2026 | 84.13 | 84.94 | 81.16 | 81.90 | 81.90 | -0.57% | 6,787,312 |
| Mar 4, 2026 | 84.60 | 85.78 | 81.88 | 82.37 | 82.37 | -3.14% | 6,848,838 |
| Mar 3, 2026 | 90.00 | 91.44 | 83.98 | 85.04 | 85.04 | -4.94% | 7,103,323 |
| Mar 2, 2026 | 91.00 | 94.40 | 89.40 | 89.46 | 89.46 | -4.12% | 7,593,271 |
| Feb 27, 2026 | 96.80 | 96.89 | 91.33 | 93.30 | 93.30 | -3.27% | 7,342,163 |
| Feb 26, 2026 | 95.28 | 96.45 | 93.51 | 96.45 | 96.45 | 1.19% | 6,170,514 |
| Feb 25, 2026 | 94.89 | 96.66 | 94.22 | 95.32 | 95.32 | 1.17% | 5,588,921 |
| Feb 24, 2026 | 92.59 | 96.40 | 91.50 | 94.22 | 94.22 | 3.27% | 6,117,047 |
| Feb 13, 2026 | 92.28 | 94.40 | 91.24 | 91.24 | 91.24 | -1.47% | 3,998,650 |
| Feb 12, 2026 | 93.00 | 93.88 | 92.01 | 92.60 | 92.60 | 0.44% | 3,891,258 |
| Feb 11, 2026 | 94.29 | 95.00 | 91.91 | 92.19 | 92.19 | -2.23% | 3,646,158 |
| Feb 10, 2026 | 96.52 | 97.56 | 94.01 | 94.29 | 94.29 | -2.28% | 5,241,090 |
| Feb 9, 2026 | 95.01 | 98.99 | 94.67 | 96.49 | 96.49 | 3.55% | 7,601,075 |
| Feb 6, 2026 | 92.10 | 97.27 | 91.00 | 93.18 | 93.18 | -0.43% | 6,769,265 |
| Feb 5, 2026 | 89.33 | 94.97 | 88.09 | 93.58 | 93.58 | 2.74% | 10,522,550 |
| Feb 4, 2026 | 89.03 | 91.13 | 87.86 | 91.08 | 91.08 | 1.21% | 6,872,644 |
| Feb 3, 2026 | 85.94 | 90.77 | 84.55 | 89.99 | 89.99 | 7.21% | 11,020,550 |
| Feb 2, 2026 | 86.71 | 87.57 | 83.91 | 83.94 | 83.94 | -3.76% | 8,192,710 |
| Jan 30, 2026 | 90.50 | 90.50 | 85.60 | 87.22 | 87.22 | -2.34% | 8,378,080 |
| Jan 29, 2026 | 95.50 | 96.81 | 89.00 | 89.31 | 89.31 | -6.72% | 13,227,210 |
| Jan 28, 2026 | 96.50 | 97.88 | 93.85 | 95.74 | 95.74 | -1.17% | 9,479,540 |
| Jan 27, 2026 | 98.10 | 99.33 | 92.32 | 96.87 | 96.87 | -4.34% | 16,353,160 |
| Jan 26, 2026 | 110.80 | 111.50 | 100.72 | 101.27 | 101.27 | -9.50% | 16,668,550 |
| Jan 23, 2026 | 111.00 | 113.84 | 108.50 | 111.90 | 111.90 | 0.29% | 10,622,120 |
| Jan 22, 2026 | 113.00 | 114.50 | 107.18 | 111.58 | 111.58 | -2.67% | 13,890,079 |
| Jan 21, 2026 | 107.30 | 116.36 | 104.00 | 114.64 | 114.64 | 4.60% | 17,824,720 |
| Jan 20, 2026 | 109.00 | 114.94 | 107.68 | 109.60 | 109.60 | 0.16% | 18,060,960 |
| Jan 19, 2026 | 111.30 | 112.50 | 103.55 | 109.43 | 109.43 | -1.58% | 24,438,400 |
| Jan 16, 2026 | 96.30 | 111.19 | 96.30 | 111.19 | 111.19 | 20.00% | 21,346,890 |
| Jan 15, 2026 | 91.95 | 96.48 | 90.30 | 92.66 | 92.66 | 1.28% | 9,721,420 |
| Jan 14, 2026 | 90.91 | 94.76 | 90.10 | 91.49 | 91.49 | 0.76% | 10,833,170 |
| Jan 13, 2026 | 96.00 | 96.00 | 90.50 | 90.80 | 90.80 | -5.42% | 8,395,992 |
| Jan 12, 2026 | 93.25 | 97.60 | 91.85 | 96.00 | 96.00 | 3.28% | 11,187,880 |
| Jan 9, 2026 | 92.30 | 94.30 | 90.89 | 92.95 | 92.95 | 0.66% | 8,958,676 |
| Jan 8, 2026 | 94.05 | 94.93 | 91.24 | 92.34 | 92.34 | -1.82% | 8,356,453 |
| Jan 7, 2026 | 91.01 | 95.49 | 89.40 | 94.05 | 94.05 | 4.66% | 12,315,950 |
| Jan 6, 2026 | 88.99 | 92.00 | 87.50 | 89.86 | 89.86 | 1.89% | 9,619,634 |
| Jan 5, 2026 | 89.50 | 91.60 | 86.43 | 88.19 | 88.19 | -0.78% | 10,780,010 |
| Dec 31, 2025 | 92.00 | 92.83 | 88.58 | 88.88 | 88.88 | -4.34% | 7,293,822 |
| Dec 30, 2025 | 91.00 | 93.55 | 89.89 | 92.91 | 92.91 | 1.07% | 8,854,419 |
| Dec 29, 2025 | 90.00 | 95.12 | 90.00 | 91.93 | 91.93 | 2.49% | 10,683,650 |
| Dec 26, 2025 | 92.81 | 92.81 | 89.14 | 89.70 | 89.70 | -3.09% | 7,141,793 |
| Dec 25, 2025 | 91.95 | 94.48 | 90.50 | 92.56 | 92.56 | 0.66% | 7,570,270 |
| Dec 24, 2025 | 86.28 | 93.63 | 86.09 | 91.95 | 91.95 | 6.61% | 12,062,670 |
| Dec 23, 2025 | 86.28 | 88.58 | 85.32 | 86.25 | 86.25 | -0.01% | 6,810,208 |
| Dec 22, 2025 | 83.09 | 86.99 | 83.00 | 86.26 | 86.26 | 3.97% | 6,916,240 |
| Dec 19, 2025 | 84.51 | 86.44 | 82.89 | 82.97 | 82.97 | -1.23% | 6,062,889 |
| Dec 18, 2025 | 85.38 | 87.24 | 83.86 | 84.00 | 84.00 | -2.78% | 6,282,746 |
| Dec 17, 2025 | 84.85 | 86.55 | 83.84 | 86.40 | 86.40 | 1.83% | 6,916,061 |
| Dec 16, 2025 | 86.80 | 87.88 | 84.10 | 84.85 | 84.85 | -2.24% | 7,871,011 |
| Dec 15, 2025 | 88.65 | 90.41 | 86.35 | 86.79 | 86.79 | -4.36% | 11,359,450 |
| Dec 12, 2025 | 80.40 | 91.99 | 80.40 | 90.75 | 90.75 | 11.45% | 22,664,936 |
| Dec 11, 2025 | 81.00 | 83.29 | 80.50 | 81.43 | 81.43 | 0.69% | 7,895,682 |
| Dec 10, 2025 | 81.63 | 81.88 | 79.87 | 80.87 | 80.87 | -1.26% | 6,785,690 |
| Dec 9, 2025 | 80.46 | 84.20 | 79.85 | 81.90 | 81.90 | 1.69% | 9,961,559 |
| Dec 8, 2025 | 82.01 | 82.98 | 79.66 | 80.54 | 80.54 | -1.64% | 13,635,830 |
| Dec 5, 2025 | 85.50 | 85.50 | 81.12 | 81.88 | 81.88 | -4.22% | 11,339,620 |
| Dec 4, 2025 | 84.30 | 88.18 | 80.68 | 85.49 | 85.49 | 0.04% | 13,741,670 |
| Dec 3, 2025 | 83.99 | 87.41 | 83.38 | 85.46 | 85.46 | 1.87% | 8,959,940 |
| Dec 2, 2025 | 87.70 | 89.98 | 83.28 | 83.89 | 83.89 | -5.29% | 11,787,160 |
| Dec 1, 2025 | 88.65 | 89.45 | 85.80 | 88.58 | 88.58 | -0.07% | 12,526,499 |
| Nov 28, 2025 | 83.00 | 91.51 | 83.00 | 88.64 | 88.64 | 6.04% | 19,054,850 |
| Nov 27, 2025 | 86.40 | 88.15 | 83.37 | 83.59 | 83.59 | -1.15% | 12,956,061 |
| Nov 26, 2025 | 78.06 | 85.30 | 76.24 | 84.56 | 84.56 | 7.07% | 18,943,315 |
| Nov 25, 2025 | 81.60 | 82.50 | 78.31 | 78.98 | 78.98 | -2.87% | 11,929,574 |
| Nov 24, 2025 | 77.50 | 83.00 | 77.50 | 81.31 | 81.31 | 5.60% | 13,180,590 |
| Nov 21, 2025 | 78.63 | 80.63 | 76.77 | 77.00 | 77.00 | -3.73% | 11,827,452 |
| Nov 20, 2025 | 77.00 | 82.55 | 77.00 | 79.98 | 79.98 | 5.77% | 15,444,410 |
| Nov 19, 2025 | 78.44 | 79.12 | 75.01 | 75.62 | 75.62 | -3.52% | 10,147,030 |
| Nov 18, 2025 | 79.20 | 82.29 | 78.38 | 78.38 | 78.38 | -2.57% | 12,757,620 |
| Nov 17, 2025 | 76.32 | 80.48 | 74.84 | 80.45 | 80.45 | 5.49% | 13,771,090 |
| Nov 14, 2025 | 73.50 | 78.10 | 72.71 | 76.26 | 76.26 | 3.15% | 13,556,020 |
| Nov 13, 2025 | 72.94 | 76.17 | 72.03 | 73.93 | 73.93 | 2.25% | 10,595,430 |
| Nov 12, 2025 | 72.88 | 75.30 | 72.23 | 72.30 | 72.30 | -2.10% | 8,853,420 |
| Nov 11, 2025 | 70.00 | 75.35 | 70.00 | 73.85 | 73.85 | 6.21% | 16,951,460 |
| Nov 10, 2025 | 71.15 | 71.50 | 68.91 | 69.53 | 69.53 | -0.91% | 8,255,227 |
| Nov 7, 2025 | 69.84 | 70.87 | 68.88 | 70.17 | 70.17 | -0.31% | 5,161,526 |
| Nov 6, 2025 | 68.12 | 70.78 | 68.12 | 70.39 | 70.39 | 3.36% | 7,048,918 |
| Nov 5, 2025 | 67.50 | 68.62 | 66.99 | 68.10 | 68.10 | -0.66% | 4,172,585 |
| Nov 4, 2025 | 70.00 | 70.13 | 67.82 | 68.55 | 68.55 | -2.29% | 4,498,065 |
| Nov 3, 2025 | 69.40 | 70.29 | 67.56 | 70.16 | 70.16 | 0.42% | 6,486,524 |
| Oct 31, 2025 | 70.72 | 71.56 | 69.70 | 69.87 | 69.87 | -1.59% | 6,901,184 |
| Oct 30, 2025 | 73.70 | 73.70 | 70.76 | 71.00 | 71.00 | -3.61% | 6,574,010 |
| Oct 29, 2025 | 72.36 | 73.73 | 71.54 | 73.66 | 73.66 | 0.67% | 6,358,514 |
| Oct 28, 2025 | 71.64 | 74.80 | 71.10 | 73.17 | 73.17 | -0.93% | 8,309,248 |
| Oct 27, 2025 | 75.00 | 75.82 | 73.36 | 73.86 | 73.86 | 0.14% | 8,887,015 |
| Oct 24, 2025 | 71.93 | 74.40 | 71.90 | 73.76 | 73.76 | 3.10% | 9,113,347 |
| Oct 23, 2025 | 72.11 | 72.54 | 70.24 | 71.54 | 71.54 | -1.38% | 4,841,368 |
| Oct 22, 2025 | 71.96 | 73.56 | 70.56 | 72.54 | 72.54 | 0.01% | 6,606,923 |
| Oct 21, 2025 | 71.93 | 73.18 | 71.90 | 72.53 | 72.53 | 0.82% | 7,406,493 |
| Oct 20, 2025 | 72.83 | 73.66 | 71.40 | 71.94 | 71.94 | 0.40% | 5,036,799 |
| Oct 17, 2025 | 75.20 | 75.36 | 71.50 | 71.65 | 71.65 | -4.86% | 8,223,015 |
| Oct 16, 2025 | 76.88 | 77.88 | 74.80 | 75.31 | 75.31 | -2.11% | 7,258,023 |
| Oct 15, 2025 | 76.60 | 77.83 | 74.95 | 76.93 | 76.93 | 0.14% | 7,103,833 |
| Oct 14, 2025 | 80.00 | 82.20 | 76.37 | 76.82 | 76.82 | -2.94% | 10,120,790 |
| Oct 13, 2025 | 74.70 | 79.75 | 74.50 | 79.15 | 79.15 | 0.57% | 9,024,366 |
| Oct 10, 2025 | 84.01 | 84.21 | 77.82 | 78.70 | 78.70 | -7.30% | 15,249,040 |
| Oct 9, 2025 | 82.03 | 86.27 | 81.85 | 84.90 | 84.90 | 3.33% | 14,343,940 |
| Sep 30, 2025 | 82.56 | 84.05 | 81.20 | 82.16 | 82.16 | 1.03% | 11,194,490 |