Shanghai - Delayed Quote
CNY
SDIC Power Holdings Co., Ltd (600886.SS)
16.13
-0.11
(-0.68%)
At close: October 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
16.16
16.37
16.03
16.13
16.13
24,367,297
Oct 29, 2026
15.92
16.28
15.83
16.24
16.24
26,148,358
Oct 28, 2026
15.89
15.97
15.74
15.88
15.88
19,092,326
Oct 27, 2026
15.81
16.03
15.68
15.91
15.91
19,422,152
Oct 26, 2026
15.77
16.07
15.70
15.88
15.88
32,408,106
Oct 23, 2026
15.82
16.08
15.61
15.68
15.68
34,574,780
Oct 22, 2026
15.88
16.00
15.71
15.89
15.89
21,372,882
Oct 21, 2026
16.03
16.06
15.73
15.92
15.92
20,554,321
Oct 20, 2026
15.83
16.12
15.79
16.09
16.09
30,347,851
Oct 19, 2026
15.95
16.09
15.81
15.83
15.83
21,890,614
Oct 16, 2026
16.09
16.16
15.75
15.99
15.99
30,519,190
Oct 15, 2026
16.26
16.30
16.00
16.16
16.16
26,560,557
Oct 14, 2026
15.80
16.28
15.80
16.26
16.26
36,269,904
Oct 13, 2026
15.96
15.97
15.76
15.88
15.88
30,727,360
Oct 12, 2026
15.78
16.02
15.72
15.96
15.96
29,715,859
Oct 9, 2026
15.70
15.99
15.65
15.78
15.78
34,794,146
Oct 8, 2026
15.24
15.75
15.20
15.64
15.64
43,193,733
Sep 30, 2026
15.15
15.47
15.11
15.24
15.24
22,369,763
Sep 29, 2026
15.30
15.39
15.09
15.15
15.15
32,133,194
Sep 28, 2026
14.84
15.38
14.81
15.33
15.33
51,788,917
Sep 24, 2026
14.65
14.92
14.53
14.86
14.86
31,091,836
Sep 23, 2026
14.25
14.61
14.24
14.57
14.57
24,949,948
Sep 22, 2026
14.20
14.36
14.09
14.30
14.30
15,205,923
Sep 21, 2026
14.30
14.31
14.05
14.25
14.25
24,751,757
Sep 18, 2026
14.33
14.52
14.29
14.30
14.30
18,926,257
Sep 17, 2026
14.49
14.54
14.30
14.42
14.42
18,286,911
Sep 16, 2026
14.56
14.65
14.34
14.49
14.49
21,049,095
Sep 15, 2026
14.45
14.57
14.35
14.53
14.53
19,178,171
Sep 14, 2026
14.41
14.65
14.40
14.50
14.50
20,423,882
Sep 11, 2026
14.50
14.57
14.36
14.46
14.46
23,402,276
Sep 10, 2026
14.35
14.54
14.31
14.46
14.46
20,476,659
Sep 9, 2026
14.17
14.42
14.02
14.37
14.37
21,705,199
Sep 8, 2026
14.25
14.35
14.05
14.13
14.13
21,325,301
Sep 7, 2026
14.25
14.36
14.11
14.25
14.25
31,947,203
Sep 4, 2026
14.20
14.35
14.17
14.25
14.25
17,572,300
Sep 3, 2026
14.16
14.39
14.10
14.24
14.24
29,041,424
Sep 2, 2026
13.97
14.27
13.93
14.18
14.18
33,695,202
Sep 1, 2026
13.71
13.97
13.65
13.92
13.92
25,367,500
Aug 31, 2026
13.65
13.77
13.56
13.70
13.70
26,759,097
Aug 28, 2026
13.85
13.91
13.54
13.64
13.64
44,364,181
Aug 27, 2026
14.04
14.05
13.80
13.91
13.91
20,854,327
Aug 26, 2026
13.90
14.13
13.88
14.05
14.05
21,964,406
Aug 25, 2026
13.99
14.05
13.85
13.90
13.90
19,434,797
Aug 24, 2026
13.71
13.97
13.68
13.94
13.94
23,717,011
Aug 21, 2026
13.92
14.00
13.73
13.76
13.76
22,173,414
Aug 20, 2026
14.04
14.15
13.86
13.94
13.94
27,269,804
Aug 19, 2026
13.79
14.08
13.76
14.06
14.06
37,511,015
Aug 18, 2026
13.88
13.88
13.65
13.74
13.74
32,632,425
Aug 17, 2026
13.78
14.05
13.71
13.85
13.85
24,658,988
Aug 14, 2026
13.94
13.98
13.76
13.78
13.78
24,859,306
Aug 13, 2026
13.90
14.03
13.87
13.95
13.95
23,240,108
Aug 12, 2026
14.22
14.28
13.99
14.00
14.00
23,104,382
Aug 11, 2026
14.34
14.48
14.19
14.28
14.28
25,590,321
Aug 10, 2026
14.22
14.41
14.14
14.26
14.26
28,362,765
Aug 7, 2026
0.5081
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
14.37
14.40
14.09
14.23
14.23
29,860,534
Aug 6, 2026
14.83
14.93
14.68
14.88
14.37
28,565,300
Aug 5, 2026
15.05
15.07
14.78
14.79
14.28
34,584,633
Aug 4, 2026
15.23
15.30
14.92
15.03
14.52
37,303,453
Aug 3, 2026
15.34
15.38
15.16
15.22
14.70
26,387,482
Jul 31, 2026
15.20
15.36
15.02
15.25
14.73
42,548,755
Jul 30, 2026
15.22
15.48
15.12
15.43
14.90
39,162,462
Jul 29, 2026
15.09
15.30
15.02
15.21
14.69
39,258,530
Jul 28, 2026
14.72
15.12
14.69
15.10
14.58
46,797,297
Jul 27, 2026
14.82
14.92
14.61
14.72
14.22
45,438,748
Jul 24, 2026
15.20
15.20
14.78
14.82
14.31
60,622,656
Jul 23, 2026
15.33
15.35
15.07
15.12
14.60
55,808,994
Jul 22, 2026
14.90
15.40
14.87
15.30
14.78
65,934,572
Jul 21, 2026
15.03
15.46
14.74
15.03
14.52
78,347,745
Jul 20, 2026
14.61
14.98
14.59
14.95
14.44
79,673,621
Jul 17, 2026
14.48
14.88
14.44
14.76
14.26
83,643,048
Jul 16, 2026
14.50
14.69
14.40
14.49
14.00
73,757,226
Jul 15, 2026
14.15
14.57
14.11
14.54
14.04
50,288,649
Jul 14, 2026
13.92
14.25
13.89
14.23
13.74
45,729,625
Jul 13, 2026
13.68
14.02
13.66
13.98
13.50
43,511,663
Jul 10, 2026
13.65
13.79
13.45
13.73
13.26
33,267,947
Jul 9, 2026
13.32
13.78
13.29
13.73
13.26
44,976,645
Jul 8, 2026
13.39
13.61
13.28
13.46
13.00
25,075,465
Jul 7, 2026
13.44
13.50
13.28
13.45
12.99
21,180,851
Jul 6, 2026
13.39
13.53
13.27
13.49
13.03
23,630,972
Jul 3, 2026
13.52
13.71
13.35
13.42
12.96
29,175,841
Jul 2, 2026
13.40
13.65
13.26
13.55
13.09
38,685,978
Jul 1, 2026
13.25
13.47
13.23
13.39
12.93
26,950,795
Jun 30, 2026
13.29
13.33
13.13
13.31
12.86
28,555,581
Jun 29, 2026
13.00
13.40
12.82
13.35
12.89
39,115,430
Jun 26, 2026
12.98
13.18
12.85
13.06
12.61
34,713,728
Jun 25, 2026
13.15
13.18
12.94
12.99
12.55
37,083,314
Jun 24, 2026
13.30
13.35
13.11
13.17
12.72
30,948,565
Jun 23, 2026
13.15
13.54
13.10
13.33
12.87
43,640,086
Jun 22, 2026
13.09
13.26
12.98
13.18
12.73
49,720,001
Jun 18, 2026
13.30
13.54
13.07
13.07
12.62
51,840,451
Jun 17, 2026
13.53
13.61
13.25
13.32
12.87
43,564,163
Jun 16, 2026
13.74
13.90
13.50
13.57
13.11
40,914,716
Jun 15, 2026
14.00
14.00
13.69
13.79
13.32
40,773,350
Jun 12, 2026
13.69
14.10
13.62
14.03
13.55
48,628,870
Jun 11, 2026
13.60
13.80
13.55
13.77
13.30
37,089,044
Jun 10, 2026
13.56
13.80
13.50
13.63
13.16
25,789,050
Jun 9, 2026
13.53
13.70
13.42
13.63
13.16
33,234,327
Jun 8, 2026
13.70
13.75
13.48
13.53
13.07
33,775,544
Jun 5, 2026
14.07
14.27
13.70
13.74
13.27
37,975,310
Jun 4, 2026
14.25
14.40
13.98
14.03
13.55
44,144,206
Jun 3, 2026
14.38
14.42
14.05
14.30
13.81
54,382,183
Jun 2, 2026
14.43
14.75
14.36
14.46
13.97
67,138,075
Jun 1, 2026
14.39
14.57
14.14
14.51
14.01
64,997,379
May 29, 2026
13.76
14.39
13.68
14.30
13.81
70,854,235
May 28, 2026
13.77
14.07
13.76
13.81
13.34
38,510,958
May 27, 2026
13.82
13.95
13.67
13.78
13.31
34,705,463
May 26, 2026
13.49
13.93
13.42
13.87
13.40
55,944,861
May 25, 2026
13.35
13.62
13.26
13.49
13.03
30,789,329
May 22, 2026
13.31
13.39
13.08
13.35
12.89
34,227,941
May 21, 2026
13.33
13.59
13.27
13.28
12.83
36,618,082
May 20, 2026
13.69
13.74
13.31
13.34
12.88
44,510,955
May 19, 2026
13.22
13.80
13.17
13.73
13.26
72,491,379
May 18, 2026
13.32
13.42
13.15
13.23
12.78
35,726,819
May 15, 2026
13.35
13.45
13.09
13.36
12.90
54,582,427
May 14, 2026
13.57
13.74
13.37
13.38
12.92
71,362,391
May 13, 2026
13.57
13.74
13.46
13.57
13.11
64,803,072
May 12, 2026
13.60
13.74
13.53
13.57
13.11
64,251,079
May 11, 2026
13.56
13.62
13.46
13.56
13.10
31,184,637
May 8, 2026
13.62
13.75
13.47
13.56
13.10
31,812,538
May 7, 2026
13.65
13.70
13.59
13.61
13.15
34,385,421
May 6, 2026
13.71
13.83
13.48
13.66
13.19
47,401,627
Apr 30, 2026
13.80
13.99
13.60
13.63
13.16
59,665,509
Apr 29, 2026
13.49
13.64
13.47
13.61
13.15
22,541,544
Apr 28, 2026
13.36
13.62
13.35
13.60
13.14
32,092,865
Apr 27, 2026
13.34
13.47
13.22
13.40
12.94
20,313,695
Apr 24, 2026
13.50
13.60
13.36
13.37
12.91
21,795,553
Apr 23, 2026
13.49
13.62
13.44
13.51
13.05
23,232,382
Apr 22, 2026
13.69
13.74
13.46
13.51
13.05
24,935,441
Apr 21, 2026
13.45
13.72
13.42
13.67
13.20
33,741,828
Apr 20, 2026
13.24
13.65
13.24
13.41
12.95
37,975,953
Apr 17, 2026
13.30
13.36
13.18
13.20
12.75
18,045,689
Apr 16, 2026
13.39
13.52
13.28
13.33
12.87
19,517,340
Apr 15, 2026
13.24
13.48
13.18
13.38
12.92
19,075,236
Apr 14, 2026
13.27
13.35
13.10
13.22
12.77
21,318,184
Apr 13, 2026
13.39
13.39
13.20
13.29
12.84
22,587,369
Apr 10, 2026
13.43
13.50
13.34
13.41
12.95
17,281,422
Apr 9, 2026
13.54
13.56
13.41
13.46
13.00
13,722,762
Apr 8, 2026
13.53
13.59
13.45
13.54
13.08
19,799,325
Apr 7, 2026
13.82
13.84
13.40
13.45
12.99
26,708,711
Apr 3, 2026
14.08
14.14
13.75
13.85
13.38
17,687,315
Apr 2, 2026
14.20
14.26
13.88
14.15
13.67
20,941,115
Apr 1, 2026
14.15
14.21
14.00
14.01
13.53
17,664,806
Mar 31, 2026
14.40
14.50
14.15
14.16
13.68
19,159,309
Mar 30, 2026
14.53
14.61
14.38
14.39
13.90
18,938,812
Mar 27, 2026
14.81
14.90
14.51
14.64
14.14
22,887,841
Mar 26, 2026
14.65
14.96
14.58
14.88
14.37
34,819,469
Mar 25, 2026
14.47
14.82
14.30
14.68
14.18
31,204,311
Mar 24, 2026
14.20
14.51
14.19
14.47
13.98
30,091,040
Mar 23, 2026
14.41
14.55
14.09
14.14
13.66
32,468,364
Mar 20, 2026
14.55
14.74
14.41
14.51
14.01
19,612,377
Mar 19, 2026
14.50
14.74
14.49
14.56
14.06
24,906,598
Mar 18, 2026
14.63
14.81
14.48
14.57
14.07
20,516,513
Mar 17, 2026
14.58
14.86
14.53
14.67
14.17
30,492,002
Mar 16, 2026
14.72
14.90
14.53
14.56
14.06
41,278,689
Mar 13, 2026
15.01
15.10
14.73
14.78
14.28
57,319,593
Mar 12, 2026
14.58
15.15
14.55
15.01
14.50
66,303,073
Mar 11, 2026
14.39
14.67
14.12
14.65
14.15
50,271,114
Mar 10, 2026
13.83
14.39
13.82
14.38
13.89
65,092,176
Mar 9, 2026
13.84
14.14
13.78
14.02
13.54
59,630,708
Mar 6, 2026
13.74
13.88
13.67
13.85
13.38
27,702,698
Mar 5, 2026
13.58
13.80
13.53
13.73
13.26
34,374,229
Mar 4, 2026
13.56
13.64
13.15
13.56
13.10
41,227,305
Mar 3, 2026
13.46
13.69
13.40
13.60
13.14
52,186,962
Mar 2, 2026
13.20
13.54
13.10
13.46
13.00
53,939,694
Feb 27, 2026
13.10
13.33
13.05
13.25
12.80
50,363,068
Feb 26, 2026
12.98
13.12
12.92
13.09
12.64
22,829,466
Feb 25, 2026
13.02
13.16
12.87
12.97
12.53
35,759,364
Feb 24, 2026
12.80
13.05
12.80
13.00
12.56
21,708,897
Feb 13, 2026
12.86
12.87
12.77
12.78
12.34
16,314,354
Feb 12, 2026
12.98
13.01
12.86
12.87
12.43
16,134,429
Feb 11, 2026
13.03
13.05
12.97
12.97
12.53
9,715,630
Feb 10, 2026
13.08
13.09
13.01
13.02
12.58
12,182,600
Feb 9, 2026
13.07
13.20
13.02
13.09
12.64
14,314,574
Feb 6, 2026
13.05
13.11
13.00
13.07
12.62
11,792,751
Feb 5, 2026
13.03
13.11
12.95
13.07
12.62
15,626,588
Feb 4, 2026
12.83
13.04
12.81
13.04
12.59
18,794,901
Feb 3, 2026
12.87
12.94
12.76
12.82
12.38
17,553,104
Feb 2, 2026
12.90
13.13
12.82
12.85
12.41
29,153,664
Jan 30, 2026
13.00
13.10
12.75
12.75
12.31
26,470,564
Jan 29, 2026
12.87
13.05
12.70
13.00
12.56
34,718,769
Jan 28, 2026
13.02
13.08
12.87
12.87
12.43
35,810,783
Jan 27, 2026
13.17
13.20
13.01
13.02
12.58
24,703,780
Jan 26, 2026
13.17
13.28
13.09
13.17
12.72
26,683,835
Jan 23, 2026
13.32
13.32
13.13
13.17
12.72
31,748,279
Jan 22, 2026
13.26
13.35
13.23
13.30
12.85
21,818,000
Jan 21, 2026
13.52
13.52
13.24
13.26
12.81
30,301,499
Jan 20, 2026
13.38
13.57
13.32
13.51
13.05
40,757,443
Jan 19, 2026
13.19
13.37
13.14
13.35
12.89
25,344,085
Jan 16, 2026
13.26
13.43
13.15
13.18
12.73
33,561,283
Jan 15, 2026
13.26
13.27
13.15
13.17
12.72
17,554,466
Jan 14, 2026
13.42
13.42
13.25
13.29
12.84
24,447,366
Jan 13, 2026
13.30
13.44
13.30
13.38
12.92
26,319,505
Jan 12, 2026
13.30
13.33
13.24
13.30
12.85
18,860,064
Jan 9, 2026
13.27
13.32
13.24
13.30
12.85
15,416,270
Jan 8, 2026
13.26
13.35
13.22
13.29
12.84
18,468,646
Jan 7, 2026
13.20
13.31
13.14
13.30
12.85
28,365,234
Jan 6, 2026
13.16
13.20
13.11
13.18
12.73
29,027,966
Jan 5, 2026
13.13
13.18
13.07
13.15
12.70
16,664,400
Dec 31, 2025
13.10
13.19
13.08
13.12
12.67
13,122,129
Dec 30, 2025
13.21
13.22
13.09
13.10
12.65
21,405,579
Dec 29, 2025
13.42
13.44
13.17
13.20
12.75
33,380,577
Dec 26, 2025
13.40
13.44
13.36
13.42
12.96
14,402,533
Dec 25, 2025
13.46
13.55
13.37
13.41
12.95
19,687,353
Dec 24, 2025
13.37
13.50
13.28
13.49
13.03
21,485,984
Dec 23, 2025
13.42
13.52
13.38
13.39
12.93
17,183,006
Dec 22, 2025
13.52
13.54
13.36
13.42
12.96
22,334,200
Dec 19, 2025
13.60
13.60
13.50
13.51
13.05
15,089,353
Dec 18, 2025
13.51
13.66
13.50
13.61
13.15
20,365,477
Dec 17, 2025
13.64
13.64
13.43
13.51
13.05
21,369,385
Dec 16, 2025
13.68
13.69
13.47
13.60
13.14
15,287,317
Dec 15, 2025
13.72
13.79
13.60
13.69
13.22
17,324,947
Dec 12, 2025
13.76
13.79
13.68
13.76
13.29
17,891,719
Dec 11, 2025
13.81
13.90
13.72
13.76
13.29
13,969,528
Dec 10, 2025
13.72
13.88
13.63
13.81
13.34
15,606,677
Dec 9, 2025
13.70
13.87
13.65
13.72
13.25
12,773,094
Dec 8, 2025
13.80
13.81
13.62
13.70
13.23
13,879,108
Dec 5, 2025
13.88
13.88
13.76
13.81
13.34
11,693,226
Dec 4, 2025
13.89
13.95
13.81
13.88
13.41
10,071,593
Dec 3, 2025
13.80
13.94
13.75
13.89
13.42
11,590,068
Dec 2, 2025
13.84
13.95
13.78
13.81
13.34
9,448,783
Dec 1, 2025
13.76
13.83
13.67
13.81
13.34
13,926,390
Nov 28, 2025
13.95
13.95
13.75
13.77
13.30
11,203,733
Nov 27, 2025
13.66
13.98
13.62
13.92
13.44
19,616,517
Nov 26, 2025
13.72
13.84
13.56
13.65
13.18
19,766,396
Nov 25, 2025
13.71
13.76
13.55
13.72
13.25
18,966,502
Nov 24, 2025
13.81
13.82
13.63
13.70
13.23
16,375,045
Nov 21, 2025
13.76
13.88
13.70
13.81
13.34
18,686,559
Nov 20, 2025
13.78
13.92
13.67
13.81
13.34
12,423,280
Nov 19, 2025
13.68
13.82
13.64
13.77
13.30
11,400,719
Nov 18, 2025
13.79
13.82
13.63
13.69
13.22
19,924,025
Nov 17, 2025
13.92
13.96
13.73
13.80
13.33
18,497,089
Nov 14, 2025
14.16
14.23
13.90
13.91
13.44
27,806,230
Nov 13, 2025
14.60
14.64
14.08
14.16
13.68
29,520,100
Nov 12, 2025
14.71
14.76
14.60
14.60
14.10
13,828,554
Nov 11, 2025
14.68
14.72
14.58
14.70
14.20
12,403,788
Nov 10, 2025
14.73
14.79
14.65
14.69
14.19
15,083,432
Nov 7, 2025
14.71
14.85
14.63
14.73
14.23
21,374,054
Nov 6, 2025
14.58
14.85
14.58
14.69
14.19
24,172,983
Nov 5, 2025
14.50
14.62
14.44
14.59
14.09
16,580,201
Nov 4, 2025
14.40
14.62
14.35
14.53
14.03
21,164,133
Nov 3, 2025
14.40
14.51
14.31
14.40
13.91
17,358,717
Oct 31, 2025
14.47
14.54
14.30
14.35
13.86
23,543,362
Oct 30, 2025
14.35
14.58
14.31
14.47
13.98
26,705,764
