SDIC Capital Co.,Ltd (600061.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 6.26 | 6.28 | 6.20 | 6.20 | 6.20 | 13,953,980 |
| 23 May 2024 | 6.38 | 6.38 | 6.25 | 6.25 | 6.25 | 22,315,960 |
| 22 May 2024 | 6.33 | 6.42 | 6.32 | 6.39 | 6.39 | 19,447,173 |
| 21 May 2024 | 6.39 | 6.40 | 6.32 | 6.34 | 6.34 | 15,258,389 |
| 20 May 2024 | 6.38 | 6.46 | 6.37 | 6.40 | 6.40 | 22,476,130 |
| 17 May 2024 | 6.29 | 6.40 | 6.29 | 6.39 | 6.39 | 21,648,053 |
| 16 May 2024 | 6.32 | 6.36 | 6.29 | 6.29 | 6.29 | 16,541,771 |
| 15 May 2024 | 6.44 | 6.46 | 6.29 | 6.30 | 6.30 | 27,283,682 |
| 14 May 2024 | 6.45 | 6.45 | 6.36 | 6.43 | 6.43 | 21,934,628 |
| 13 May 2024 | 6.41 | 6.48 | 6.35 | 6.43 | 6.43 | 26,753,748 |
| 10 May 2024 | 6.40 | 6.47 | 6.37 | 6.44 | 6.44 | 24,647,981 |
| 09 May 2024 | 6.34 | 6.41 | 6.33 | 6.39 | 6.39 | 19,533,104 |
| 08 May 2024 | 6.42 | 6.43 | 6.33 | 6.34 | 6.34 | 17,982,590 |
| 07 May 2024 | 6.45 | 6.48 | 6.40 | 6.43 | 6.43 | 21,114,362 |
| 06 May 2024 | 6.50 | 6.58 | 6.43 | 6.47 | 6.47 | 34,360,953 |
| 30 Apr 2024 | 6.51 | 6.55 | 6.38 | 6.40 | 6.40 | 44,427,376 |
| 29 Apr 2024 | 6.48 | 6.67 | 6.46 | 6.60 | 6.60 | 64,530,727 |
| 26 Apr 2024 | 6.33 | 6.51 | 6.24 | 6.50 | 6.50 | 71,145,601 |
| 25 Apr 2024 | 6.16 | 6.22 | 6.14 | 6.17 | 6.17 | 16,688,184 |
| 24 Apr 2024 | 6.20 | 6.21 | 6.15 | 6.18 | 6.18 | 17,452,276 |
| 23 Apr 2024 | 6.20 | 6.26 | 6.16 | 6.19 | 6.19 | 18,965,226 |
| 22 Apr 2024 | 6.25 | 6.30 | 6.20 | 6.21 | 6.21 | 22,079,856 |
| 19 Apr 2024 | 6.26 | 6.31 | 6.24 | 6.26 | 6.26 | 24,566,873 |
| 18 Apr 2024 | 6.23 | 6.38 | 6.21 | 6.29 | 6.29 | 44,286,557 |
| 17 Apr 2024 | 6.21 | 6.29 | 6.05 | 6.28 | 6.28 | 44,523,863 |
| 16 Apr 2024 | 6.24 | 6.38 | 6.18 | 6.21 | 6.21 | 57,628,086 |
| 15 Apr 2024 | 6.13 | 6.37 | 6.11 | 6.23 | 6.23 | 69,734,963 |
| 12 Apr 2024 | 6.12 | 6.15 | 5.98 | 5.98 | 5.98 | 22,437,655 |
| 11 Apr 2024 | 6.08 | 6.19 | 6.07 | 6.12 | 6.12 | 18,328,085 |
| 10 Apr 2024 | 6.24 | 6.24 | 6.08 | 6.11 | 6.11 | 23,877,112 |
| 09 Apr 2024 | 6.25 | 6.28 | 6.21 | 6.24 | 6.24 | 16,402,874 |
| 08 Apr 2024 | 6.35 | 6.35 | 6.23 | 6.23 | 6.23 | 22,855,011 |
| 03 Apr 2024 | 6.43 | 6.45 | 6.38 | 6.38 | 6.38 | 16,297,068 |
| 02 Apr 2024 | 6.50 | 6.52 | 6.43 | 6.44 | 6.44 | 24,295,721 |
| 01 Apr 2024 | 6.47 | 6.53 | 6.45 | 6.51 | 6.51 | 32,162,627 |
| 29 Mar 2024 | 6.40 | 6.42 | 6.36 | 6.48 | 6.48 | 10,774,092 |
| 28 Mar 2024 | 6.37 | 6.46 | 6.36 | 6.39 | 6.39 | 17,892,425 |
| 27 Mar 2024 | 6.49 | 6.52 | 6.36 | 6.37 | 6.37 | 18,801,552 |
| 26 Mar 2024 | 6.47 | 6.54 | 6.44 | 6.51 | 6.51 | 17,663,973 |
| 25 Mar 2024 | 6.57 | 6.59 | 6.47 | 6.49 | 6.49 | 22,514,808 |
| 22 Mar 2024 | 6.73 | 6.73 | 6.60 | 6.61 | 6.61 | 26,102,345 |
| 21 Mar 2024 | 6.74 | 6.80 | 6.71 | 6.74 | 6.74 | 23,398,621 |
| 20 Mar 2024 | 6.72 | 6.75 | 6.68 | 6.73 | 6.73 | 17,472,122 |
| 19 Mar 2024 | 6.81 | 6.82 | 6.72 | 6.72 | 6.72 | 21,580,925 |
| 18 Mar 2024 | 6.75 | 6.88 | 6.73 | 6.83 | 6.83 | 35,900,421 |
| 15 Mar 2024 | 6.66 | 6.72 | 6.62 | 6.72 | 6.72 | 17,000,342 |
| 14 Mar 2024 | 6.70 | 6.74 | 6.63 | 6.68 | 6.68 | 20,497,788 |
| 13 Mar 2024 | 6.78 | 6.80 | 6.69 | 6.71 | 6.71 | 23,822,232 |
| 12 Mar 2024 | 6.80 | 6.82 | 6.74 | 6.81 | 6.81 | 30,789,998 |
| 11 Mar 2024 | 6.69 | 6.78 | 6.68 | 6.78 | 6.78 | 24,408,342 |
| 08 Mar 2024 | 6.72 | 6.74 | 6.66 | 6.70 | 6.70 | 18,427,434 |
| 07 Mar 2024 | 6.74 | 6.81 | 6.69 | 6.72 | 6.72 | 28,782,113 |
| 06 Mar 2024 | 6.74 | 6.82 | 6.68 | 6.74 | 6.74 | 25,531,250 |
| 05 Mar 2024 | 6.78 | 6.81 | 6.72 | 6.74 | 6.74 | 27,128,268 |
| 04 Mar 2024 | 6.90 | 6.91 | 6.78 | 6.81 | 6.81 | 30,204,465 |
| 01 Mar 2024 | 6.90 | 6.95 | 6.84 | 6.92 | 6.92 | 38,553,944 |
| 29 Feb 2024 | 6.73 | 6.90 | 6.72 | 6.90 | 6.90 | 42,697,603 |
| 28 Feb 2024 | 6.88 | 7.03 | 6.75 | 6.75 | 6.75 | 67,403,964 |
| 27 Feb 2024 | 6.78 | 6.84 | 6.74 | 6.84 | 6.84 | 32,231,065 |
| 26 Feb 2024 | 6.83 | 6.85 | 6.75 | 6.75 | 6.75 | 31,538,580 |
| 23 Feb 2024 | 6.82 | 6.90 | 6.78 | 6.85 | 6.85 | 37,287,332 |
| 22 Feb 2024 | 6.70 | 6.87 | 6.68 | 6.83 | 6.83 | 40,374,975 |
| 21 Feb 2024 | 6.65 | 6.88 | 6.59 | 6.74 | 6.74 | 55,678,237 |
| 20 Feb 2024 | 6.60 | 6.74 | 6.57 | 6.70 | 6.70 | 43,177,507 |
| 19 Feb 2024 | 6.65 | 6.66 | 6.47 | 6.63 | 6.63 | 42,319,712 |
| 08 Feb 2024 | 6.71 | 6.76 | 6.61 | 6.70 | 6.70 | 60,245,143 |
| 07 Feb 2024 | 6.50 | 6.65 | 6.48 | 6.61 | 6.61 | 58,279,232 |
| 06 Feb 2024 | 6.05 | 6.54 | 6.00 | 6.51 | 6.51 | 56,441,707 |
| 05 Feb 2024 | 6.29 | 6.30 | 5.92 | 6.14 | 6.14 | 61,757,373 |
| 02 Feb 2024 | 6.51 | 6.57 | 6.14 | 6.35 | 6.35 | 51,738,886 |
| 01 Feb 2024 | 6.62 | 6.75 | 6.43 | 6.51 | 6.51 | 60,554,995 |
| 31 Jan 2024 | 6.65 | 6.85 | 6.58 | 6.68 | 6.68 | 55,835,950 |
| 30 Jan 2024 | 6.70 | 6.90 | 6.68 | 6.68 | 6.68 | 50,399,497 |
| 29 Jan 2024 | 6.98 | 7.08 | 6.78 | 6.82 | 6.82 | 80,485,058 |
| 26 Jan 2024 | 6.77 | 7.44 | 6.72 | 6.98 | 6.98 | 104,246,762 |
| 25 Jan 2024 | 6.54 | 6.88 | 6.50 | 6.81 | 6.81 | 76,970,837 |
| 24 Jan 2024 | 6.32 | 6.70 | 6.22 | 6.65 | 6.65 | 60,818,670 |
| 23 Jan 2024 | 6.11 | 6.32 | 6.04 | 6.30 | 6.30 | 25,166,961 |
| 22 Jan 2024 | 6.35 | 6.39 | 6.07 | 6.14 | 6.14 | 26,863,375 |
| 19 Jan 2024 | 6.41 | 6.41 | 6.31 | 6.35 | 6.35 | 21,338,760 |
| 18 Jan 2024 | 6.43 | 6.47 | 6.21 | 6.43 | 6.43 | 34,460,293 |
| 17 Jan 2024 | 6.51 | 6.58 | 6.45 | 6.47 | 6.47 | 20,704,434 |
| 16 Jan 2024 | 6.48 | 6.53 | 6.41 | 6.51 | 6.51 | 15,381,042 |
| 15 Jan 2024 | 6.48 | 6.53 | 6.43 | 6.47 | 6.47 | 12,494,225 |
| 12 Jan 2024 | 6.50 | 6.54 | 6.47 | 6.48 | 6.48 | 13,021,346 |
| 11 Jan 2024 | 6.45 | 6.55 | 6.43 | 6.51 | 6.51 | 15,215,928 |
| 10 Jan 2024 | 6.48 | 6.52 | 6.41 | 6.47 | 6.47 | 16,562,463 |
| 09 Jan 2024 | 6.45 | 6.53 | 6.41 | 6.48 | 6.48 | 21,564,656 |
| 08 Jan 2024 | 6.56 | 6.59 | 6.43 | 6.43 | 6.43 | 21,362,704 |
| 05 Jan 2024 | 6.59 | 6.66 | 6.53 | 6.55 | 6.55 | 19,762,003 |
| 04 Jan 2024 | 6.69 | 6.70 | 6.55 | 6.59 | 6.59 | 20,489,915 |
| 03 Jan 2024 | 6.68 | 6.75 | 6.64 | 6.71 | 6.71 | 23,472,286 |
| 02 Jan 2024 | 6.73 | 6.77 | 6.68 | 6.69 | 6.69 | 22,776,519 |
| 29 Dec 2023 | 6.76 | 6.78 | 6.72 | 6.74 | 6.74 | 19,819,899 |
| 28 Dec 2023 | 6.62 | 6.79 | 6.61 | 6.76 | 6.76 | 23,227,483 |
| 27 Dec 2023 | 6.57 | 6.68 | 6.54 | 6.66 | 6.66 | 15,850,430 |
| 26 Dec 2023 | 6.67 | 6.70 | 6.57 | 6.59 | 6.59 | 11,464,588 |
| 25 Dec 2023 | 6.69 | 6.73 | 6.66 | 6.70 | 6.70 | 13,201,712 |
| 22 Dec 2023 | 6.69 | 6.73 | 6.65 | 6.69 | 6.69 | 16,324,907 |
| 21 Dec 2023 | 6.64 | 6.72 | 6.58 | 6.68 | 6.68 | 19,767,204 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.