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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.86	12.78	12.78	12.87	12.77	16.31M
February 12, 2026	12.98	12.87	12.87	13.01	12.86	16.13M
February 11, 2026	13.03	12.97	12.97	13.05	12.97	9.72M
February 10, 2026	13.08	13.02	13.02	13.09	13.01	12.18M
February 09, 2026	13.07	13.09	13.09	13.2	13.02	14.31M
February 06, 2026	13.05	13.07	13.07	13.11	13	11.79M
February 05, 2026	13.03	13.07	13.07	13.11	12.95	15.63M
February 04, 2026	12.83	13.04	13.04	13.04	12.81	18.79M
February 03, 2026	12.87	12.82	12.82	12.94	12.76	17.55M
February 02, 2026	12.9	12.85	12.85	13.13	12.82	29.15M
January 30, 2026	13	12.75	12.75	13.1	12.75	26.47M
January 29, 2026	12.87	13	13	13.05	12.7	34.72M
January 28, 2026	13.02	12.87	12.87	13.08	12.87	35.81M
January 27, 2026	13.17	13.02	13.02	13.2	13.01	24.7M
January 26, 2026	13.17	13.17	13.17	13.28	13.09	26.68M
January 23, 2026	13.32	13.17	13.17	13.32	13.13	31.75M
January 22, 2026	13.26	13.3	13.3	13.35	13.23	21.82M
January 21, 2026	13.52	13.26	13.26	13.52	13.24	30.3M
January 20, 2026	13.38	13.51	13.51	13.57	13.32	40.76M
January 19, 2026	13.19	13.35	13.35	13.37	13.14	25.34M
January 16, 2026	13.26	13.18	13.18	13.43	13.15	33.56M
January 15, 2026	13.26	13.17	13.17	13.27	13.15	17.55M
January 14, 2026	13.42	13.29	13.29	13.42	13.25	24.45M
January 13, 2026	13.3	13.38	13.38	13.44	13.3	26.32M
January 12, 2026	13.3	13.3	13.3	13.33	13.24	18.86M
January 09, 2026	13.27	13.3	13.3	13.32	13.24	15.42M
January 08, 2026	13.26	13.29	13.29	13.35	13.22	18.47M
January 07, 2026	13.2	13.3	13.3	13.31	13.14	28.37M
January 06, 2026	13.16	13.18	13.18	13.2	13.11	29.03M
January 05, 2026	13.13	13.15	13.15	13.18	13.07	16.66M
December 31, 2025	13.1	13.12	13.12	13.19	13.08	13.12M
December 30, 2025	13.21	13.1	13.1	13.22	13.09	21.41M
December 29, 2025	13.42	13.2	13.2	13.44	13.17	33.38M
December 26, 2025	13.4	13.42	13.42	13.44	13.36	14.4M
December 25, 2025	13.46	13.41	13.41	13.55	13.37	19.69M
December 24, 2025	13.37	13.49	13.49	13.5	13.28	21.49M
December 23, 2025	13.42	13.39	13.39	13.52	13.38	17.18M
December 22, 2025	13.52	13.42	13.42	13.54	13.36	22.33M
December 19, 2025	13.6	13.51	13.51	13.6	13.5	15.09M
December 18, 2025	13.51	13.61	13.61	13.66	13.5	20.37M
December 17, 2025	13.64	13.51	13.51	13.64	13.43	21.37M
December 16, 2025	13.68	13.6	13.6	13.69	13.47	15.29M
December 15, 2025	13.72	13.69	13.69	13.79	13.6	17.32M
December 12, 2025	13.76	13.76	13.76	13.79	13.68	17.89M
December 11, 2025	13.81	13.76	13.76	13.9	13.72	13.97M
December 10, 2025	13.72	13.81	13.81	13.88	13.63	15.61M
December 09, 2025	13.7	13.72	13.72	13.87	13.65	12.77M
December 08, 2025	13.8	13.7	13.7	13.81	13.62	13.88M
December 05, 2025	13.88	13.81	13.81	13.88	13.76	11.69M
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

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