SDIC Power Holdings Co., Ltd. - 600886.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.89	13.88	13.88	13.95	13.81	10.07M
December 03, 2025	13.8	13.89	13.89	13.94	13.75	11.59M
December 02, 2025	13.84	13.81	13.81	13.95	13.78	9.45M
December 01, 2025	13.76	13.81	13.81	13.83	13.67	13.93M
November 28, 2025	13.95	13.77	13.77	13.95	13.75	11.2M
November 27, 2025	13.66	13.92	13.92	13.98	13.62	19.62M
November 26, 2025	13.72	13.65	13.65	13.84	13.56	19.77M
November 25, 2025	13.71	13.72	13.72	13.76	13.55	18.97M
November 24, 2025	13.81	13.7	13.7	13.82	13.63	16.38M
November 21, 2025	13.76	13.81	13.81	13.88	13.7	18.69M
November 20, 2025	13.78	13.81	13.81	13.92	13.67	12.42M
November 19, 2025	13.68	13.77	13.77	13.82	13.64	11.4M
November 18, 2025	13.79	13.69	13.69	13.82	13.63	19.92M
November 17, 2025	13.92	13.8	13.8	13.96	13.73	18.5M
November 14, 2025	14.16	13.91	13.91	14.23	13.9	27.81M
November 13, 2025	14.6	14.16	14.16	14.64	14.08	29.52M
November 12, 2025	14.71	14.6	14.6	14.76	14.6	13.83M
November 11, 2025	14.68	14.7	14.7	14.72	14.58	12.4M
November 10, 2025	14.73	14.69	14.69	14.79	14.65	15.08M
November 07, 2025	14.71	14.73	14.73	14.85	14.63	21.37M
November 06, 2025	14.58	14.69	14.69	14.85	14.58	24.17M
November 05, 2025	14.5	14.59	14.59	14.62	14.44	16.58M
November 04, 2025	14.4	14.53	14.53	14.62	14.35	21.16M
November 03, 2025	14.4	14.4	14.4	14.51	14.31	17.36M
October 31, 2025	14.47	14.35	14.35	14.54	14.3	23.54M
October 30, 2025	14.35	14.47	14.47	14.58	14.31	26.71M
October 29, 2025	14.33	14.35	14.35	14.46	14.25	15.14M
October 28, 2025	14.35	14.38	14.38	14.44	14.26	19.34M
October 27, 2025	14.11	14.28	14.28	14.44	14.02	27.38M
October 24, 2025	14.08	14.16	14.16	14.23	14.04	24.55M
October 23, 2025	13.97	14.11	14.11	14.23	13.97	23.25M
October 22, 2025	13.87	13.99	13.99	14.02	13.83	22.08M
October 21, 2025	14.18	13.89	13.89	14.19	13.85	28.25M
October 20, 2025	14.1	14.21	14.21	14.22	13.9	31.8M
October 17, 2025	14.32	14.22	14.22	14.39	14.17	29.15M
October 16, 2025	14.19	14.32	14.32	14.36	14.17	29.95M
October 15, 2025	14.25	14.19	14.19	14.32	14.12	30.18M
October 14, 2025	13.82	14.26	14.26	14.28	13.72	68.48M
October 13, 2025	13.48	13.87	13.87	13.93	13.3	59.59M
October 10, 2025	13.46	13.63	13.63	13.71	13.37	42.18M
October 09, 2025	13.1	13.46	13.46	13.46	13.08	42.39M
September 30, 2025	13.11	13.06	13.06	13.11	13.03	18.79M
September 29, 2025	13.16	13.1	13.1	13.17	13.01	28.81M
September 26, 2025	13.08	13.14	13.14	13.17	13	22.48M
September 25, 2025	13.18	13.04	13.04	13.18	13.01	25.58M
September 24, 2025	13.15	13.18	13.18	13.26	13.12	17.39M
September 23, 2025	13.04	13.18	13.18	13.23	13.01	31.12M
September 22, 2025	13.28	13.06	13.06	13.29	13	33.39M
September 19, 2025	13.29	13.28	13.28	13.36	13.16	29.09M
September 18, 2025	13.52	13.29	13.29	13.54	13.23	35.92M
September 17, 2025	13.52	13.51	13.51	13.58	13.45	30.13M
September 16, 2025	13.77	13.52	13.52	13.8	13.46	53.67M
September 15, 2025	13.9	13.75	13.75	13.94	13.69	40.42M
September 12, 2025	14.17	13.9	13.9	14.2	13.87	61.28M
September 11, 2025	14.15	14.17	14.17	14.2	14.08	18.93M
September 10, 2025	14.21	14.15	14.15	14.21	14.11	11.53M
September 09, 2025	14.24	14.17	14.17	14.28	14.15	18.09M
September 08, 2025	14.17	14.23	14.23	14.43	14.16	34.3M
September 05, 2025	14.28	14.21	14.21	14.3	14.1	20.48M
September 04, 2025	14.3	14.27	14.27	14.32	14.05	21.84M

SDIC Power Holdings Co., Ltd. (600886.SS) SHH