SICC Co., Ltd. Class A 688234
SSE · China · Process Industries
CNY 104.39-4.61 (-4.23%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 104.39 | -4.23% | CNY 109.52 | CNY 109.79 | CNY 104.30 | 6.90M |
| 2026-09-29 | CNY 109.00 | +3.53% | CNY 104.80 | CNY 111.30 | CNY 103.99 | 9.47M |
| 2026-09-28 | CNY 105.28 | -4.59% | CNY 109.29 | CNY 111.95 | CNY 104.01 | 9.83M |
| 2026-09-24 | CNY 110.35 | -3.26% | CNY 113.56 | CNY 114.14 | CNY 109.26 | 8.83M |
| 2026-09-23 | CNY 114.07 | +4.27% | CNY 109.41 | CNY 115.88 | CNY 109.41 | 12.00M |
| 2026-09-22 | CNY 109.40 | +2.84% | CNY 109.05 | CNY 112.99 | CNY 108.02 | 9.91M |
| 2026-09-21 | CNY 106.38 | -0.86% | CNY 108.65 | CNY 109.98 | CNY 105.38 | 7.22M |
| 2026-09-18 | CNY 107.30 | +2.79% | CNY 106.39 | CNY 108.61 | CNY 105.20 | 8.36M |
| 2026-09-17 | CNY 104.39 | -0.68% | CNY 104.25 | CNY 108.00 | CNY 104.25 | 9.61M |
| 2026-09-16 | CNY 105.10 | +11.28% | CNY 94.66 | CNY 106.28 | CNY 94.42 | 11.92M |
| 2026-09-15 | CNY 94.45 | -0.58% | CNY 94.47 | CNY 97.15 | CNY 93.80 | 5.88M |
| 2026-09-14 | CNY 95.00 | +0.11% | CNY 93.18 | CNY 95.93 | CNY 91.96 | 4.90M |
| 2026-09-11 | CNY 94.90 | -1.71% | CNY 94.67 | CNY 95.80 | CNY 91.66 | 6.16M |
| 2026-09-10 | CNY 96.55 | -1.53% | CNY 97.83 | CNY 97.98 | CNY 95.92 | 4.17M |
| 2026-09-09 | CNY 98.05 | +0.26% | CNY 98.74 | CNY 101.80 | CNY 97.33 | 5.63M |
| 2026-09-08 | CNY 97.80 | -2.21% | CNY 100.01 | CNY 102.43 | CNY 97.36 | 6.54M |
| 2026-09-07 | CNY 100.01 | +2.65% | CNY 99.10 | CNY 100.99 | CNY 97.51 | 6.52M |
| 2026-09-04 | CNY 97.43 | -3.21% | CNY 101.47 | CNY 104.30 | CNY 96.44 | 7.55M |
| 2026-09-03 | CNY 100.66 | -0.53% | CNY 102.20 | CNY 103.57 | CNY 99.50 | 7.16M |
| 2026-09-02 | CNY 101.20 | -3.12% | CNY 102.78 | CNY 104.14 | CNY 100.11 | 6.92M |
| 2026-09-01 | CNY 104.46 | -2.75% | CNY 107.16 | CNY 108.48 | CNY 103.15 | 7.17M |
| 2026-08-31 | CNY 107.41 | +1.46% | CNY 102.10 | CNY 107.78 | CNY 102.10 | 7.45M |
| 2026-08-28 | CNY 105.86 | -3.38% | CNY 109.00 | CNY 111.01 | CNY 105.50 | 6.83M |
| 2026-08-27 | CNY 109.56 | +4.51% | CNY 106.00 | CNY 111.00 | CNY 106.00 | 7.91M |
| 2026-08-26 | CNY 104.83 | -1.48% | CNY 107.25 | CNY 108.20 | CNY 102.77 | 7.83M |
| 2026-08-25 | CNY 106.41 | +1.29% | CNY 102.68 | CNY 108.20 | CNY 101.68 | 10.10M |
| 2026-08-24 | CNY 105.05 | -4.46% | CNY 107.81 | CNY 110.91 | CNY 102.35 | 10.55M |
| 2026-08-21 | CNY 109.95 | +1.62% | CNY 106.00 | CNY 113.53 | CNY 106.00 | 11.69M |
| 2026-08-20 | CNY 108.20 | -3.93% | CNY 112.63 | CNY 113.98 | CNY 106.00 | 14.34M |
| 2026-08-19 | CNY 112.63 | -6.65% | CNY 115.00 | CNY 118.60 | CNY 111.12 | 15.83M |
| 2026-08-18 | CNY 120.65 | +0.34% | CNY 120.26 | CNY 124.00 | CNY 116.06 | 13.61M |
| 2026-08-17 | CNY 120.24 | +8.18% | CNY 113.00 | CNY 120.86 | CNY 110.70 | 14.97M |
| 2026-08-14 | CNY 111.15 | -0.79% | CNY 112.90 | CNY 114.00 | CNY 108.80 | 10.49M |
| 2026-08-13 | CNY 112.03 | +1.51% | CNY 111.60 | CNY 118.50 | CNY 109.50 | 18.12M |
| 2026-08-12 | CNY 110.36 | +8.11% | CNY 102.68 | CNY 114.45 | CNY 102.10 | 15.68M |
| 2026-08-11 | CNY 102.08 | -1.63% | CNY 102.00 | CNY 105.20 | CNY 100.59 | 9.80M |
| 2026-08-10 | CNY 103.77 | +1.25% | CNY 106.00 | CNY 109.37 | CNY 100.65 | 13.68M |
| 2026-08-07 | CNY 102.49 | +7.21% | CNY 96.78 | CNY 102.68 | CNY 96.58 | 14.44M |
| 2026-08-06 | CNY 95.60 | +2.22% | CNY 91.98 | CNY 98.08 | CNY 91.33 | 13.01M |
| 2026-08-05 | CNY 93.52 | +8.18% | CNY 86.20 | CNY 94.49 | CNY 86.20 | 14.21M |
| 2026-08-04 | CNY 86.45 | +6.22% | CNY 82.83 | CNY 88.00 | CNY 81.60 | 10.81M |
| 2026-08-03 | CNY 81.39 | -6.07% | CNY 85.00 | CNY 87.35 | CNY 81.30 | 12.34M |
| 2026-07-31 | CNY 86.65 | +6.52% | CNY 90.00 | CNY 92.48 | CNY 86.35 | 13.12M |
| 2026-07-30 | CNY 81.35 | -10.00% | CNY 89.60 | CNY 90.38 | CNY 81.21 | 16.35M |
| 2026-07-29 | CNY 90.39 | -1.23% | CNY 91.34 | CNY 93.90 | CNY 86.21 | 12.58M |
| 2026-07-28 | CNY 91.52 | -8.48% | CNY 98.47 | CNY 99.50 | CNY 90.60 | 10.74M |
| 2026-07-27 | CNY 100.00 | +4.37% | CNY 95.08 | CNY 100.10 | CNY 92.81 | 13.17M |
| 2026-07-24 | CNY 95.81 | -1.55% | CNY 95.18 | CNY 99.40 | CNY 94.12 | 8.51M |
| 2026-07-23 | CNY 97.32 | -2.16% | CNY 101.45 | CNY 102.00 | CNY 96.09 | 9.11M |
| 2026-07-22 | CNY 99.47 | -1.63% | CNY 99.00 | CNY 104.57 | CNY 98.00 | 13.64M |
| 2026-07-21 | CNY 101.12 | +8.73% | CNY 94.81 | CNY 101.98 | CNY 84.01 | 19.46M |
| 2026-07-20 | CNY 93.00 | -11.00% | CNY 108.00 | CNY 108.55 | CNY 90.00 | 18.25M |
| 2026-07-17 | CNY 104.50 | -13.09% | CNY 120.20 | CNY 120.24 | CNY 103.33 | 14.96M |
| 2026-07-16 | CNY 120.24 | -7.39% | CNY 127.26 | CNY 130.78 | CNY 119.30 | 10.85M |
| 2026-07-15 | CNY 129.83 | -3.13% | CNY 136.00 | CNY 137.80 | CNY 126.96 | 10.77M |
| 2026-07-14 | CNY 134.02 | -3.30% | CNY 138.63 | CNY 141.98 | CNY 125.00 | 16.00M |
| 2026-07-13 | CNY 138.59 | -2.25% | CNY 138.38 | CNY 144.88 | CNY 137.66 | 10.47M |
| 2026-07-10 | CNY 141.78 | -9.50% | CNY 157.00 | CNY 161.61 | CNY 141.43 | 16.24M |
| 2026-07-09 | CNY 156.67 | +7.71% | CNY 150.90 | CNY 156.78 | CNY 146.77 | 14.84M |
| 2026-07-08 | CNY 145.45 | -0.38% | CNY 144.90 | CNY 152.00 | CNY 140.72 | 12.62M |
| 2026-07-07 | CNY 146.00 | +3.25% | CNY 140.51 | CNY 148.40 | CNY 138.11 | 12.19M |
| 2026-07-06 | CNY 141.41 | -2.88% | CNY 148.88 | CNY 149.65 | CNY 137.39 | 12.61M |
| 2026-07-03 | CNY 145.60 | -4.76% | CNY 152.00 | CNY 154.60 | CNY 145.00 | 15.09M |
| 2026-07-02 | CNY 152.88 | -5.75% | CNY 152.00 | CNY 162.53 | CNY 149.03 | 15.18M |
| 2026-07-01 | CNY 162.20 | -6.52% | CNY 176.00 | CNY 179.91 | CNY 161.15 | 19.78M |
| 2026-06-30 | CNY 173.51 | -1.01% | CNY 171.78 | CNY 175.99 | CNY 163.00 | 21.04M |
| 2026-06-29 | CNY 175.28 | +3.94% | CNY 169.30 | CNY 175.30 | CNY 157.50 | 22.87M |
| 2026-06-26 | CNY 168.63 | -2.12% | CNY 171.02 | CNY 180.50 | CNY 164.57 | 22.63M |
| 2026-06-25 | CNY 172.28 | -1.94% | CNY 176.00 | CNY 188.88 | CNY 167.69 | 28.43M |
| 2026-06-24 | CNY 175.69 | +7.54% | CNY 157.66 | CNY 178.16 | CNY 157.01 | 26.48M |
| 2026-06-23 | CNY 163.37 | +3.40% | CNY 152.20 | CNY 168.88 | CNY 148.66 | 24.40M |
| 2026-06-22 | CNY 158.00 | +5.90% | CNY 159.00 | CNY 163.99 | CNY 152.00 | 25.50M |
| 2026-06-18 | CNY 149.20 | -0.31% | CNY 150.98 | CNY 157.50 | CNY 147.03 | 23.00M |
| 2026-06-17 | CNY 149.66 | +6.37% | CNY 137.00 | CNY 150.87 | CNY 136.61 | 23.72M |
| 2026-06-16 | CNY 140.70 | +4.25% | CNY 135.90 | CNY 145.00 | CNY 133.80 | 23.78M |
| 2026-06-15 | CNY 134.97 | +9.11% | CNY 125.47 | CNY 134.97 | CNY 121.99 | 18.59M |
| 2026-06-12 | CNY 123.70 | -1.77% | CNY 131.00 | CNY 132.00 | CNY 122.86 | 20.40M |
| 2026-06-11 | CNY 125.93 | +0.66% | CNY 124.91 | CNY 128.00 | CNY 122.60 | 13.11M |
| 2026-06-10 | CNY 125.10 | -8.73% | CNY 131.20 | CNY 133.00 | CNY 122.45 | 17.66M |
| 2026-06-09 | CNY 137.06 | +12.62% | CNY 124.00 | CNY 137.28 | CNY 122.01 | 17.13M |
| 2026-06-08 | CNY 121.70 | -7.05% | CNY 120.00 | CNY 127.95 | CNY 119.89 | 15.03M |
| 2026-06-05 | CNY 130.93 | -5.87% | CNY 137.62 | CNY 138.97 | CNY 129.94 | 16.46M |
| 2026-06-04 | CNY 139.10 | +1.96% | CNY 134.19 | CNY 142.88 | CNY 132.40 | 15.72M |
| 2026-06-03 | CNY 136.42 | +1.05% | CNY 143.50 | CNY 145.78 | CNY 133.50 | 18.62M |
| 2026-06-02 | CNY 135.00 | -0.72% | CNY 137.89 | CNY 139.00 | CNY 129.32 | 15.59M |
| 2026-06-01 | CNY 135.98 | -7.56% | CNY 146.78 | CNY 148.16 | CNY 135.69 | 20.37M |
| 2026-05-29 | CNY 147.10 | -10.06% | CNY 165.00 | CNY 169.58 | CNY 143.00 | 23.92M |
| 2026-05-28 | CNY 163.55 | -2.06% | CNY 159.19 | CNY 165.41 | CNY 152.60 | 23.65M |
| 2026-05-27 | CNY 166.99 | +8.44% | CNY 159.00 | CNY 180.75 | CNY 158.67 | 29.99M |
| 2026-05-26 | CNY 154.00 | -3.94% | CNY 156.70 | CNY 162.00 | CNY 150.44 | 17.46M |