Beijing Infosec Technologies Co.,Ltd (SHA:688201)
China · Delayed Price · Currency is CNY 6.47
+0.14 (2.21%)
Jul 27, 2026, 4:00 PM EDT
SHA:688201 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 6.32 | 6.49 | 6.31 | 6.47 | 6.47 | 2.21% | 1,732,194 |
| Jul 24, 2026 | 6.41 | 6.49 | 6.30 | 6.33 | 6.33 | -2.31% | 1,406,995 |
| Jul 23, 2026 | 6.29 | 6.49 | 6.29 | 6.48 | 6.48 | 2.05% | 1,702,792 |
| Jul 22, 2026 | 6.53 | 6.61 | 6.29 | 6.35 | 6.35 | -3.35% | 3,701,882 |
| Jul 21, 2026 | 6.51 | 6.65 | 6.30 | 6.57 | 6.57 | 1.39% | 2,647,801 |
| Jul 20, 2026 | 6.75 | 6.90 | 6.40 | 6.48 | 6.48 | -3.43% | 2,856,266 |
| Jul 17, 2026 | 6.99 | 7.09 | 6.71 | 6.71 | 6.71 | -4.28% | 2,514,173 |
| Jul 16, 2026 | 6.99 | 7.15 | 6.91 | 7.01 | 7.01 | 0.29% | 2,525,878 |
| Jul 15, 2026 | 6.99 | 7.10 | 6.96 | 6.99 | 6.99 | 0.14% | 1,481,057 |
| Jul 14, 2026 | 6.98 | 7.04 | 6.84 | 6.98 | 6.98 | - | 1,706,607 |
| Jul 13, 2026 | 7.28 | 7.34 | 6.97 | 6.98 | 6.98 | -4.45% | 2,356,826 |
| Jul 10, 2026 | 7.17 | 7.36 | 7.06 | 7.33 | 7.31 | 2.09% | 3,322,961 |
| Jul 9, 2026 | 7.14 | 7.26 | 7.02 | 7.18 | 7.16 | 0.56% | 2,494,842 |
| Jul 8, 2026 | 7.05 | 7.26 | 6.99 | 7.14 | 7.12 | 1.56% | 2,341,904 |
| Jul 7, 2026 | 7.40 | 7.42 | 6.99 | 7.03 | 7.01 | -5.00% | 3,382,387 |
| Jul 6, 2026 | 7.60 | 7.82 | 7.40 | 7.40 | 7.37 | -3.01% | 2,943,273 |
| Jul 3, 2026 | 7.31 | 7.67 | 7.27 | 7.63 | 7.60 | 4.52% | 4,600,862 |
| Jul 2, 2026 | 7.38 | 7.50 | 7.19 | 7.30 | 7.28 | 1.25% | 3,873,332 |
| Jul 1, 2026 | 6.98 | 7.32 | 6.93 | 7.21 | 7.19 | 3.30% | 3,611,811 |
| Jun 30, 2026 | 6.79 | 7.00 | 6.73 | 6.98 | 6.96 | 3.10% | 2,010,665 |
| Jun 29, 2026 | 6.86 | 6.89 | 6.70 | 6.77 | 6.75 | -0.59% | 2,458,911 |
| Jun 26, 2026 | 7.07 | 7.09 | 6.81 | 6.81 | 6.79 | -3.40% | 3,999,516 |
| Jun 25, 2026 | 7.28 | 7.29 | 7.04 | 7.05 | 7.03 | -3.29% | 2,603,710 |
| Jun 24, 2026 | 7.42 | 7.42 | 7.16 | 7.29 | 7.27 | -2.02% | 3,413,823 |
| Jun 23, 2026 | 7.29 | 7.61 | 7.24 | 7.44 | 7.41 | 1.92% | 4,080,661 |
| Jun 22, 2026 | 7.10 | 7.40 | 6.87 | 7.30 | 7.28 | 1.81% | 4,232,883 |
| Jun 18, 2026 | 7.16 | 7.25 | 6.99 | 7.17 | 7.15 | 0.28% | 2,575,244 |
| Jun 17, 2026 | 7.39 | 7.44 | 7.15 | 7.15 | 7.13 | -4.03% | 3,995,999 |
| Jun 16, 2026 | 7.34 | 7.46 | 7.11 | 7.45 | 7.42 | 2.19% | 3,436,592 |
| Jun 15, 2026 | 7.22 | 7.42 | 7.22 | 7.29 | 7.27 | 0.55% | 2,944,046 |
| Jun 12, 2026 | 7.21 | 7.35 | 7.21 | 7.25 | 7.23 | 1.12% | 2,296,799 |
| Jun 11, 2026 | 7.21 | 7.27 | 7.00 | 7.17 | 7.15 | -1.65% | 3,807,291 |
| Jun 10, 2026 | 7.55 | 7.59 | 7.18 | 7.29 | 7.27 | -3.57% | 5,401,130 |
| Jun 9, 2026 | 7.65 | 7.69 | 7.51 | 7.56 | 7.53 | -0.66% | 3,526,091 |
| Jun 8, 2026 | 7.81 | 7.87 | 7.52 | 7.61 | 7.58 | -4.28% | 6,550,871 |
| Jun 5, 2026 | 8.07 | 8.11 | 7.95 | 7.95 | 7.92 | -0.75% | 3,067,635 |
| Jun 4, 2026 | 8.20 | 8.23 | 7.98 | 8.01 | 7.98 | -2.55% | 3,735,651 |
| Jun 3, 2026 | 8.46 | 8.49 | 8.16 | 8.22 | 8.19 | -3.63% | 4,985,812 |
| Jun 2, 2026 | 8.41 | 8.64 | 8.40 | 8.53 | 8.50 | 1.79% | 5,546,164 |
| Jun 1, 2026 | 8.18 | 8.44 | 8.05 | 8.38 | 8.35 | 3.08% | 4,038,124 |
| May 29, 2026 | 8.32 | 8.34 | 8.11 | 8.13 | 8.10 | -1.69% | 4,737,381 |
| May 28, 2026 | 8.27 | 8.37 | 8.15 | 8.27 | 8.24 | 0.61% | 3,714,263 |
| May 27, 2026 | 8.39 | 8.42 | 8.12 | 8.22 | 8.19 | -2.26% | 5,900,945 |
| May 26, 2026 | 8.61 | 8.70 | 8.30 | 8.41 | 8.38 | -3.78% | 7,356,094 |
| May 25, 2026 | 8.90 | 8.97 | 8.67 | 8.74 | 8.71 | -1.80% | 5,195,126 |
| May 22, 2026 | 8.83 | 9.15 | 8.83 | 8.90 | 8.87 | 2.06% | 4,489,543 |
| May 21, 2026 | 9.00 | 9.11 | 8.68 | 8.72 | 8.69 | -3.22% | 5,790,099 |
| May 20, 2026 | 9.09 | 9.27 | 8.95 | 9.01 | 8.98 | -0.11% | 5,406,938 |
| May 19, 2026 | 8.76 | 9.02 | 8.74 | 9.02 | 8.99 | 2.97% | 4,797,522 |
| May 18, 2026 | 8.58 | 8.82 | 8.55 | 8.76 | 8.73 | 0.34% | 6,006,500 |