Beijing Infosec Technologies Co.,Ltd (SHA:688201)
China · Delayed Price · Currency is CNY 13.74
+0.02 (0.15%)
At close: Oct 21, 2025
SHA:688201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 13.75 | 14.11 | 13.59 | 13.72 | 13.72 | 0.59% | 8,157,472 |
| Oct 17, 2025 | 14.19 | 14.45 | 13.62 | 13.64 | 13.64 | -4.82% | 9,654,897 |
| Oct 16, 2025 | 14.70 | 14.84 | 14.20 | 14.33 | 14.33 | -3.37% | 11,837,646 |
| Oct 15, 2025 | 14.00 | 15.28 | 14.00 | 14.83 | 14.83 | 6.54% | 19,724,777 |
| Oct 14, 2025 | 14.77 | 14.77 | 13.90 | 13.92 | 13.92 | -4.72% | 12,661,277 |
| Oct 13, 2025 | 13.57 | 14.83 | 13.28 | 14.61 | 14.61 | 2.45% | 13,022,742 |
| Oct 10, 2025 | 15.31 | 15.35 | 14.26 | 14.26 | 14.26 | -7.28% | 14,225,150 |
| Oct 9, 2025 | 14.71 | 16.00 | 14.71 | 15.38 | 15.38 | 4.27% | 18,213,912 |
| Sep 30, 2025 | 14.59 | 14.99 | 14.50 | 14.75 | 14.75 | 1.37% | 10,525,586 |
| Sep 29, 2025 | 14.61 | 14.61 | 14.10 | 14.55 | 14.55 | 0.14% | 11,462,652 |
| Sep 26, 2025 | 14.89 | 15.34 | 14.53 | 14.53 | 14.53 | -2.15% | 13,891,426 |
| Sep 25, 2025 | 15.10 | 15.26 | 14.68 | 14.85 | 14.85 | -2.37% | 12,790,733 |
| Sep 24, 2025 | 15.01 | 15.27 | 14.37 | 15.21 | 15.21 | -0.59% | 15,917,609 |
| Sep 23, 2025 | 16.01 | 16.12 | 14.88 | 15.30 | 15.30 | -5.15% | 18,969,291 |
| Sep 22, 2025 | 15.84 | 16.21 | 15.55 | 16.13 | 16.13 | 1.51% | 17,053,331 |
| Sep 19, 2025 | 15.70 | 16.40 | 15.42 | 15.89 | 15.89 | 2.52% | 25,814,573 |
| Sep 18, 2025 | 14.43 | 16.66 | 14.37 | 15.50 | 15.50 | 7.42% | 40,047,865 |
| Sep 17, 2025 | 14.23 | 14.45 | 13.97 | 14.43 | 14.43 | 0.98% | 10,634,707 |
| Sep 16, 2025 | 13.80 | 14.36 | 13.80 | 14.29 | 14.29 | 2.58% | 10,450,244 |
| Sep 15, 2025 | 14.20 | 14.32 | 13.90 | 13.93 | 13.93 | -2.11% | 16,107,409 |
| Sep 12, 2025 | 14.89 | 14.97 | 14.23 | 14.23 | 14.23 | -4.50% | 18,631,691 |
| Sep 11, 2025 | 14.45 | 15.24 | 14.20 | 14.90 | 14.90 | 2.34% | 17,433,480 |
| Sep 10, 2025 | 15.10 | 15.10 | 14.28 | 14.56 | 14.56 | -3.89% | 17,351,808 |
| Sep 9, 2025 | 15.60 | 15.89 | 14.76 | 15.15 | 15.15 | -6.42% | 22,050,433 |
| Sep 8, 2025 | 15.60 | 16.56 | 15.03 | 16.19 | 16.19 | 5.82% | 29,976,633 |
| Sep 5, 2025 | 15.64 | 15.64 | 14.52 | 15.30 | 15.30 | -1.92% | 26,849,832 |
| Sep 4, 2025 | 14.94 | 16.11 | 14.44 | 15.60 | 15.60 | 6.41% | 39,142,138 |
| Sep 3, 2025 | 14.88 | 15.95 | 14.39 | 14.66 | 14.66 | 0.07% | 31,062,335 |
| Sep 2, 2025 | 15.73 | 15.73 | 14.50 | 14.65 | 14.65 | -5.85% | 29,168,886 |
| Sep 1, 2025 | 15.00 | 16.48 | 14.81 | 15.56 | 15.56 | 5.78% | 42,308,829 |
| Aug 29, 2025 | 13.74 | 15.08 | 13.41 | 14.71 | 14.71 | 15.37% | 43,768,052 |
| Aug 28, 2025 | 12.66 | 12.83 | 12.20 | 12.75 | 12.75 | 1.43% | 13,131,909 |
| Aug 27, 2025 | 13.15 | 13.20 | 12.50 | 12.57 | 12.57 | -4.12% | 14,344,110 |
| Aug 26, 2025 | 13.14 | 13.36 | 13.06 | 13.11 | 13.11 | -1.13% | 13,363,474 |
| Aug 25, 2025 | 13.48 | 13.65 | 13.11 | 13.26 | 13.26 | -1.41% | 20,047,458 |
| Aug 22, 2025 | 13.23 | 13.57 | 13.06 | 13.45 | 13.45 | -1.25% | 24,108,198 |
| Aug 21, 2025 | 12.59 | 14.68 | 12.58 | 13.62 | 13.62 | 11.00% | 36,572,722 |
| Aug 20, 2025 | 12.21 | 12.32 | 12.03 | 12.27 | 12.27 | -0.97% | 7,926,341 |
| Aug 19, 2025 | 12.34 | 12.69 | 12.27 | 12.39 | 12.39 | 0.49% | 11,491,732 |
| Aug 18, 2025 | 12.30 | 12.48 | 12.13 | 12.33 | 12.33 | 0.65% | 12,804,343 |
| Aug 15, 2025 | 11.85 | 12.30 | 11.77 | 12.25 | 12.25 | 2.94% | 11,641,350 |
| Aug 14, 2025 | 12.08 | 12.48 | 11.88 | 11.90 | 11.90 | -1.00% | 13,999,756 |
| Aug 13, 2025 | 12.08 | 12.21 | 11.99 | 12.02 | 12.02 | -0.50% | 7,408,293 |
| Aug 12, 2025 | 12.17 | 12.28 | 11.90 | 12.08 | 12.08 | -1.06% | 7,501,085 |
| Aug 11, 2025 | 11.75 | 12.28 | 11.69 | 12.21 | 12.21 | 3.47% | 11,022,887 |
| Aug 8, 2025 | 12.03 | 12.10 | 11.77 | 11.80 | 11.80 | -2.40% | 7,344,131 |
| Aug 7, 2025 | 12.11 | 12.23 | 11.94 | 12.09 | 12.09 | -0.17% | 8,846,136 |
| Aug 6, 2025 | 11.87 | 12.16 | 11.78 | 12.11 | 12.11 | 2.02% | 8,747,894 |
| Aug 5, 2025 | 11.83 | 11.96 | 11.73 | 11.87 | 11.87 | -0.08% | 6,114,204 |
| Aug 4, 2025 | 11.67 | 11.88 | 11.55 | 11.88 | 11.88 | 1.28% | 6,253,163 |