SICC Co., Ltd. (SHA:688234)
China
· Delayed Price · Currency is CNY 105.65
+1.03 (0.98%)
Apr 29, 2026, 2:45 PM CST
SICC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 102.00 | 108.15 | 101.48 | 105.78 | - | 1.11% | 9,320,172 |
| Apr 28, 2026 | 106.00 | 108.08 | 103.67 | 104.62 | 104.62 | -2.86% | 9,272,776 |
| Apr 27, 2026 | 106.80 | 110.09 | 104.68 | 107.70 | 107.70 | 2.04% | 14,371,180 |
| Apr 24, 2026 | 106.02 | 108.03 | 102.95 | 105.55 | 105.55 | -1.73% | 12,247,260 |
| Apr 23, 2026 | 104.46 | 110.56 | 103.19 | 107.41 | 107.41 | 3.92% | 19,546,830 |
| Apr 22, 2026 | 97.12 | 108.99 | 96.03 | 103.36 | 103.36 | 7.06% | 19,133,900 |
| Apr 21, 2026 | 96.80 | 98.70 | 95.50 | 96.54 | 96.54 | -1.31% | 8,470,634 |
| Apr 20, 2026 | 97.00 | 99.73 | 95.03 | 97.82 | 97.82 | 2.75% | 12,977,560 |
| Apr 17, 2026 | 93.00 | 101.69 | 92.50 | 95.20 | 95.20 | 3.81% | 16,945,420 |
| Apr 16, 2026 | 88.66 | 91.98 | 88.48 | 91.71 | 91.71 | 1.37% | 11,699,060 |
| Apr 15, 2026 | 93.00 | 94.27 | 90.13 | 90.47 | 90.47 | -2.13% | 7,814,683 |
| Apr 14, 2026 | 93.90 | 94.48 | 91.07 | 92.44 | 92.44 | -0.94% | 9,497,802 |
| Apr 13, 2026 | 94.09 | 97.69 | 92.76 | 93.32 | 93.32 | -3.69% | 12,570,920 |
| Apr 10, 2026 | 91.29 | 102.40 | 88.65 | 96.90 | 96.90 | 7.33% | 19,467,750 |
| Apr 9, 2026 | 91.03 | 93.00 | 90.00 | 90.28 | 90.28 | -1.46% | 8,026,723 |
| Apr 8, 2026 | 92.80 | 94.60 | 90.30 | 91.62 | 91.62 | 1.18% | 10,923,275 |
| Apr 7, 2026 | 90.00 | 91.69 | 87.03 | 90.55 | 90.55 | 0.12% | 9,125,543 |
| Apr 3, 2026 | 89.83 | 96.43 | 89.83 | 90.44 | 90.44 | 5.72% | 13,570,161 |
| Apr 2, 2026 | 90.00 | 90.00 | 85.00 | 85.55 | 85.55 | -1.44% | 8,510,362 |
| Apr 1, 2026 | 83.98 | 90.58 | 83.98 | 86.80 | 86.80 | 5.98% | 12,908,454 |
| Mar 31, 2026 | 79.19 | 84.95 | 79.00 | 81.90 | 81.90 | 3.12% | 10,559,500 |
| Mar 30, 2026 | 77.58 | 79.87 | 76.09 | 79.42 | 79.42 | 1.51% | 4,443,528 |
| Mar 27, 2026 | 77.21 | 79.25 | 76.50 | 78.24 | 78.24 | 0.28% | 3,781,762 |
| Mar 26, 2026 | 77.59 | 80.10 | 77.20 | 78.02 | 78.02 | 0.13% | 4,361,152 |
| Mar 25, 2026 | 75.60 | 80.50 | 75.40 | 77.92 | 77.92 | 4.45% | 6,731,435 |
| Mar 24, 2026 | 74.66 | 74.98 | 71.80 | 74.60 | 74.60 | 1.77% | 4,675,542 |
| Mar 23, 2026 | 76.71 | 78.13 | 72.44 | 73.30 | 73.30 | -6.18% | 7,140,666 |
| Mar 20, 2026 | 79.36 | 81.87 | 78.13 | 78.13 | 78.13 | -1.10% | 4,816,618 |
| Mar 19, 2026 | 79.90 | 81.80 | 78.63 | 79.00 | 79.00 | -2.60% | 4,846,531 |
| Mar 18, 2026 | 81.47 | 82.18 | 80.20 | 81.11 | 81.11 | 0.22% | 3,810,599 |
| Mar 17, 2026 | 85.76 | 86.08 | 80.87 | 80.93 | 80.93 | -5.90% | 6,541,205 |
| Mar 16, 2026 | 82.70 | 86.15 | 81.10 | 86.00 | 86.00 | 3.73% | 6,646,360 |
| Mar 13, 2026 | 82.05 | 83.66 | 81.37 | 82.91 | 82.91 | -0.20% | 6,096,274 |
| Mar 12, 2026 | 80.94 | 84.43 | 80.35 | 83.08 | 83.08 | 2.63% | 6,875,455 |
| Mar 11, 2026 | 81.46 | 84.16 | 80.70 | 80.95 | 80.95 | 0.09% | 6,210,080 |
| Mar 10, 2026 | 80.31 | 81.78 | 79.88 | 80.88 | 80.88 | 2.65% | 4,878,257 |
| Mar 9, 2026 | 78.50 | 79.29 | 76.18 | 78.79 | 78.79 | -2.93% | 7,819,514 |
| 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 |