SICC Co., Ltd. (SHA:688234)
China
· Delayed Price · Currency is CNY 81.88
-3.61 (-4.22%)
At close: Dec 5, 2025
SICC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 82.61 | 83.89 | 80.62 | 81.32 | 81.32 | -5.80% | 17,875,130 |
| Sep 26, 2025 | 84.42 | 88.86 | 84.10 | 86.33 | 86.33 | 1.78% | 16,265,010 |
| Sep 25, 2025 | 85.18 | 87.50 | 84.64 | 84.82 | 84.82 | -0.35% | 12,510,380 |
| Sep 24, 2025 | 82.38 | 87.93 | 82.09 | 85.12 | 85.12 | 2.10% | 17,426,770 |
| Sep 23, 2025 | 86.82 | 87.50 | 81.27 | 83.37 | 83.37 | -4.81% | 17,308,650 |
| Sep 22, 2025 | 85.00 | 88.95 | 82.95 | 87.58 | 87.58 | 1.96% | 16,969,930 |
| Sep 19, 2025 | 87.69 | 90.59 | 85.61 | 85.90 | 85.90 | 1.18% | 18,756,440 |
| Sep 18, 2025 | 85.90 | 88.47 | 82.75 | 84.90 | 84.90 | -0.18% | 20,113,630 |
| Sep 17, 2025 | 86.60 | 87.80 | 83.90 | 85.05 | 85.05 | -3.24% | 17,431,210 |
| Sep 16, 2025 | 87.68 | 91.20 | 86.98 | 87.90 | 87.90 | -1.18% | 17,141,840 |
| Sep 15, 2025 | 92.66 | 94.97 | 86.78 | 88.95 | 88.95 | -1.94% | 21,038,860 |
| Sep 12, 2025 | 87.00 | 99.88 | 86.90 | 90.71 | 90.71 | 0.80% | 28,426,970 |
| Sep 11, 2025 | 80.99 | 95.00 | 77.36 | 89.99 | 89.99 | 10.01% | 28,839,660 |
| Sep 10, 2025 | 80.00 | 82.82 | 78.49 | 81.80 | 81.80 | 2.79% | 21,731,290 |
| Sep 9, 2025 | 78.01 | 81.00 | 76.83 | 79.58 | 79.58 | -1.36% | 19,569,180 |
| Sep 8, 2025 | 81.00 | 86.00 | 77.31 | 80.68 | 80.68 | 4.40% | 41,913,800 |
| Sep 5, 2025 | 65.02 | 77.28 | 65.02 | 77.28 | 77.28 | 20.00% | 30,029,400 |
| Sep 4, 2025 | 68.50 | 69.30 | 62.32 | 64.40 | 64.40 | -4.59% | 18,418,570 |
| Sep 3, 2025 | 68.71 | 72.60 | 67.38 | 67.50 | 67.50 | 0.22% | 27,987,260 |
| Sep 2, 2025 | 64.14 | 68.98 | 63.68 | 67.35 | 67.35 | 6.21% | 25,859,710 |
| Sep 1, 2025 | 63.02 | 65.30 | 61.79 | 63.41 | 63.41 | -1.69% | 13,796,760 |
| Aug 29, 2025 | 66.90 | 66.90 | 63.86 | 64.50 | 64.50 | -2.73% | 10,696,030 |
| Aug 28, 2025 | 64.33 | 66.40 | 63.02 | 66.31 | 66.31 | 3.76% | 12,681,200 |
| Aug 27, 2025 | 64.67 | 67.50 | 63.90 | 63.91 | 63.91 | -1.08% | 12,829,930 |
| Aug 26, 2025 | 64.00 | 65.47 | 63.44 | 64.61 | 64.61 | -1.12% | 9,448,283 |
| Aug 25, 2025 | 66.39 | 67.78 | 64.61 | 65.34 | 65.34 | -0.91% | 13,355,640 |
| Aug 22, 2025 | 63.58 | 67.60 | 63.53 | 65.94 | 65.94 | 3.79% | 14,370,810 |
| Aug 21, 2025 | 66.50 | 66.97 | 63.36 | 63.53 | 63.53 | -4.12% | 11,309,280 |
| Aug 20, 2025 | 66.88 | 66.88 | 63.55 | 66.26 | 66.26 | -0.91% | 12,275,630 |
| Aug 19, 2025 | 68.85 | 68.85 | 66.63 | 66.87 | 66.87 | -3.13% | 8,578,316 |
| Aug 18, 2025 | 65.90 | 70.80 | 64.13 | 69.03 | 69.03 | 6.96% | 15,664,970 |
| Aug 15, 2025 | 62.07 | 65.14 | 61.87 | 64.54 | 64.54 | 3.98% | 8,228,630 |
| Aug 14, 2025 | 63.01 | 64.11 | 61.92 | 62.07 | 62.07 | -2.17% | 6,966,860 |
| Aug 13, 2025 | 61.35 | 64.25 | 61.16 | 63.45 | 63.45 | 3.09% | 8,472,448 |
| Aug 12, 2025 | 61.02 | 62.12 | 59.85 | 61.55 | 61.55 | 0.87% | 7,830,429 |
| Aug 11, 2025 | 61.69 | 62.08 | 60.80 | 61.02 | 61.02 | -1.23% | 6,092,086 |
| Aug 8, 2025 | 62.23 | 63.31 | 61.23 | 61.78 | 61.78 | -1.15% | 5,958,966 |
| Aug 7, 2025 | 61.50 | 63.15 | 61.28 | 62.50 | 62.50 | 1.81% | 7,674,664 |
| Aug 6, 2025 | 60.49 | 61.80 | 60.00 | 61.39 | 61.39 | 1.47% | 5,814,392 |
| Aug 5, 2025 | 59.95 | 60.52 | 59.28 | 60.50 | 60.50 | 1.17% | 4,864,403 |
| Aug 4, 2025 | 59.60 | 60.00 | 58.87 | 59.80 | 59.80 | -0.30% | 4,357,585 |
| Aug 1, 2025 | 58.80 | 62.38 | 58.13 | 59.98 | 59.98 | 1.49% | 8,769,431 |
| Jul 31, 2025 | 59.74 | 60.58 | 58.77 | 59.10 | 59.10 | -0.99% | 5,532,464 |
| Jul 30, 2025 | 60.60 | 61.29 | 59.10 | 59.69 | 59.69 | -1.76% | 5,553,968 |
| Jul 29, 2025 | 59.49 | 61.08 | 59.20 | 60.76 | 60.76 | 1.50% | 5,593,129 |
| Jul 28, 2025 | 60.98 | 61.20 | 59.66 | 59.86 | 59.86 | -1.40% | 5,249,911 |
| Jul 25, 2025 | 60.49 | 61.22 | 59.97 | 60.71 | 60.71 | - | 4,275,010 |
| Jul 24, 2025 | 59.65 | 61.95 | 59.28 | 60.71 | 60.71 | 1.57% | 5,843,053 |
| Jul 23, 2025 | 59.49 | 60.66 | 59.02 | 59.77 | 59.77 | 0.74% | 5,331,082 |
| Jul 22, 2025 | 57.10 | 60.05 | 56.95 | 59.33 | 59.33 | 3.81% | 9,007,668 |
| Jul 21, 2025 | 57.72 | 57.79 | 56.66 | 57.15 | 57.15 | -0.99% | 3,835,242 |
| Jul 18, 2025 | 57.23 | 58.14 | 56.91 | 57.72 | 57.72 | 0.82% | 2,588,679 |
| Jul 17, 2025 | 56.30 | 57.28 | 56.01 | 57.25 | 57.25 | 1.65% | 3,004,394 |
| Jul 16, 2025 | 56.27 | 57.17 | 56.14 | 56.32 | 56.32 | 0.20% | 2,571,296 |
| Jul 15, 2025 | 57.33 | 57.65 | 55.91 | 56.21 | 56.21 | -1.89% | 3,421,166 |
| Jul 14, 2025 | 57.65 | 57.92 | 57.01 | 57.29 | 57.29 | -1.05% | 3,019,499 |
| Jul 11, 2025 | 56.70 | 58.00 | 56.49 | 57.90 | 57.90 | 2.01% | 3,377,919 |