Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SDIC Capital Co.,Ltd (600061.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
8.78-0.01 (-0.11%)
At close: 3:00PM CST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20218.778.858.738.788.7818,549,139
Oct 14, 20218.818.878.708.798.7916,459,593
Oct 13, 20218.708.868.598.828.8224,068,597
Oct 12, 20218.928.958.598.728.7237,959,755
Oct 11, 20219.019.148.989.009.0026,175,702
Oct 08, 20218.959.088.889.069.0633,740,776
Sep 30, 20218.908.948.768.808.8035,387,794
Sep 29, 20218.949.028.778.928.9231,326,604
Sep 28, 20218.889.148.879.049.0437,985,052
Sep 27, 20219.079.188.768.838.8354,011,482
Sep 24, 20219.259.359.089.119.1140,450,323
Sep 23, 20219.349.469.249.289.2854,185,141
Sep 22, 20219.159.359.129.269.2634,046,897
Sep 17, 20219.209.329.039.319.3153,024,115
Sep 16, 20219.309.739.209.209.2089,849,538
Sep 15, 20219.209.429.179.309.3053,244,876
Sep 14, 20219.559.589.199.219.2176,678,425
Sep 13, 20219.519.669.469.579.5762,461,325
Sep 10, 20219.509.809.469.579.57103,003,210
Sep 09, 20219.459.609.409.489.4872,676,706
Sep 08, 20219.789.929.569.569.56101,870,544
Sep 07, 20219.629.789.369.779.77114,187,689
Sep 06, 20219.499.969.459.699.69130,610,928
Sep 03, 202110.0010.209.459.469.46181,312,599
Sep 02, 20219.329.549.119.459.45133,467,991
Sep 01, 20219.109.788.949.469.46256,158,615
Aug 31, 20218.539.418.509.339.33240,958,875
Aug 30, 20218.808.938.478.558.5562,209,053
Aug 27, 20218.719.228.688.858.8575,831,309
Aug 26, 20218.688.768.558.628.6238,005,892
Aug 25, 20218.798.808.628.708.7040,963,899
Aug 24, 20218.788.938.598.868.8655,934,690
Aug 23, 20218.909.058.698.718.7160,734,031
Aug 20, 20218.858.968.688.858.8562,738,139
Aug 19, 20218.609.108.598.828.82137,791,071
Aug 18, 20218.138.648.058.598.5984,507,945
Aug 17, 20218.178.458.098.118.1155,513,345
Aug 16, 20218.158.338.128.198.1937,281,218
Aug 13, 20218.188.218.048.118.1128,437,238
Aug 12, 20218.108.308.018.228.2255,322,665
Aug 11, 20217.768.547.748.178.1796,251,843
Aug 10, 20217.607.767.577.767.7623,271,720
Aug 09, 20217.457.697.417.617.6121,999,547
Aug 06, 20217.497.527.427.467.4614,830,005
Aug 05, 20217.597.647.457.467.4617,403,615
Aug 04, 20217.637.667.567.597.5917,116,838
Aug 03, 20217.637.807.567.647.6425,699,970
Aug 02, 20217.377.787.317.637.6328,372,413
Jul 30, 20217.567.577.377.427.4222,742,539
Jul 29, 20217.687.717.527.597.5921,732,971
Jul 28, 20217.767.827.567.617.6124,500,859
Jul 27, 20217.978.017.747.767.7626,981,965
Jul 26, 20218.208.277.937.977.9731,427,763
Jul 23, 20218.148.358.068.198.1936,323,196
Jul 22, 20218.048.178.018.158.1522,628,500
Jul 21, 20218.088.168.028.048.0417,657,231
Jul 20, 20218.018.118.008.058.0511,429,762
Jul 19, 20218.118.138.008.088.0817,477,765
Jul 16, 20218.198.258.098.188.1825,834,511
Jul 15, 20218.108.168.028.138.1316,352,126
Jul 14, 20218.168.188.058.098.0917,325,008
Jul 13, 20218.218.248.138.178.1717,579,976
Jul 12, 20218.068.268.018.268.2642,217,409
Jul 09, 20217.887.997.857.987.9816,968,125
Jul 08, 20218.058.087.887.907.9022,637,611
Jul 07, 20218.038.088.008.028.0218,836,367
Jul 06, 20218.038.087.978.078.0717,346,990
Jul 05, 20218.028.077.968.038.0314,588,522
Jul 02, 20218.208.217.998.028.0227,699,133
Jul 01, 20218.588.638.258.258.2531,794,195
Jun 30, 20218.468.538.338.498.4921,179,319
Jun 29, 20218.548.608.408.428.4221,206,114
Jun 28, 20218.708.718.508.558.5530,872,414
Jun 25, 20218.508.758.478.688.6846,778,735
Jun 24, 20218.378.508.348.468.4630,961,000
Jun 23, 20218.348.428.218.358.3529,645,281
Jun 22, 20218.498.528.318.338.3330,336,028
Jun 21, 20218.568.678.388.448.4437,859,942
Jun 18, 20218.648.928.598.708.7026,607,771
Jun 18, 20210.128947 Dividend
Jun 18, 20211:1 Stock Split
Jun 17, 20218.848.858.668.688.5629,251,054
Jun 16, 20218.758.868.748.808.6728,701,226
Jun 15, 20218.968.998.718.758.6231,162,366
Jun 11, 20219.289.288.928.938.8048,122,762
Jun 10, 20219.269.349.149.229.0945,066,045
Jun 09, 20219.059.539.059.239.0958,572,067
Jun 08, 20219.139.319.059.098.9537,431,971
Jun 07, 20218.979.188.939.138.9943,123,851
Jun 04, 20218.829.118.818.918.7835,034,283
Jun 03, 20218.828.988.828.858.7228,464,722
Jun 02, 20218.989.058.768.838.7032,645,382
Jun 01, 20219.099.108.939.018.8735,989,150
May 31, 20219.129.249.089.149.0041,074,490
May 28, 20218.959.228.909.179.0362,768,415
May 27, 20218.959.128.919.018.8743,256,042
May 26, 20219.019.188.928.948.8160,717,777
May 25, 20218.729.118.718.978.8371,580,229
May 24, 20218.648.828.648.748.6132,646,479
May 21, 20218.728.768.598.618.4823,916,660
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement