Beijing Infosec Technologies Co.,Ltd (SHA:688201)
China · Delayed Price · Currency is CNY 7.63
+0.33 (4.52%)
At close: Jul 3, 2026
SHA:688201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7.31 | 7.67 | 7.27 | 7.63 | 7.63 | 4.52% | 4,600,862 |
| Jul 2, 2026 | 7.38 | 7.50 | 7.19 | 7.30 | 7.30 | 1.25% | 3,873,332 |
| Jul 1, 2026 | 6.98 | 7.32 | 6.93 | 7.21 | 7.21 | 3.30% | 3,611,811 |
| Jun 30, 2026 | 6.79 | 7.00 | 6.73 | 6.98 | 6.98 | 3.10% | 2,010,665 |
| Jun 29, 2026 | 6.86 | 6.89 | 6.70 | 6.77 | 6.77 | -0.59% | 2,458,911 |
| Jun 26, 2026 | 7.07 | 7.09 | 6.81 | 6.81 | 6.81 | -3.40% | 3,999,516 |
| Jun 25, 2026 | 7.28 | 7.29 | 7.04 | 7.05 | 7.05 | -3.29% | 2,603,710 |
| Jun 24, 2026 | 7.42 | 7.42 | 7.16 | 7.29 | 7.29 | -2.02% | 3,413,823 |
| Jun 23, 2026 | 7.29 | 7.61 | 7.24 | 7.44 | 7.44 | 1.92% | 4,080,661 |
| Jun 22, 2026 | 7.10 | 7.40 | 6.87 | 7.30 | 7.30 | 1.81% | 4,232,883 |
| Jun 18, 2026 | 7.16 | 7.25 | 6.99 | 7.17 | 7.17 | 0.28% | 2,575,244 |
| Jun 17, 2026 | 7.39 | 7.44 | 7.15 | 7.15 | 7.15 | -4.03% | 3,995,999 |
| Jun 16, 2026 | 7.34 | 7.46 | 7.11 | 7.45 | 7.45 | 2.19% | 3,436,592 |
| Jun 15, 2026 | 7.22 | 7.42 | 7.22 | 7.29 | 7.29 | 0.55% | 2,944,046 |
| Jun 12, 2026 | 7.21 | 7.35 | 7.21 | 7.25 | 7.25 | 1.12% | 2,296,799 |
| Jun 11, 2026 | 7.21 | 7.27 | 7.00 | 7.17 | 7.17 | -1.65% | 3,807,291 |
| Jun 10, 2026 | 7.55 | 7.59 | 7.18 | 7.29 | 7.29 | -3.57% | 5,401,130 |
| Jun 9, 2026 | 7.65 | 7.69 | 7.51 | 7.56 | 7.56 | -0.66% | 3,526,091 |
| Jun 8, 2026 | 7.81 | 7.87 | 7.52 | 7.61 | 7.61 | -4.28% | 6,550,871 |
| Jun 5, 2026 | 8.07 | 8.11 | 7.95 | 7.95 | 7.95 | -0.75% | 3,067,635 |
| Jun 4, 2026 | 8.20 | 8.23 | 7.98 | 8.01 | 8.01 | -2.55% | 3,735,651 |
| Jun 3, 2026 | 8.46 | 8.49 | 8.16 | 8.22 | 8.22 | -3.63% | 4,985,812 |
| Jun 2, 2026 | 8.41 | 8.64 | 8.40 | 8.53 | 8.53 | 1.79% | 5,546,164 |
| Jun 1, 2026 | 8.18 | 8.44 | 8.05 | 8.38 | 8.38 | 3.08% | 4,038,124 |
| May 29, 2026 | 8.32 | 8.34 | 8.11 | 8.13 | 8.13 | -1.69% | 4,737,381 |
| May 28, 2026 | 8.27 | 8.37 | 8.15 | 8.27 | 8.27 | 0.61% | 3,714,263 |
| May 27, 2026 | 8.39 | 8.42 | 8.12 | 8.22 | 8.22 | -2.26% | 5,900,945 |
| May 26, 2026 | 8.61 | 8.70 | 8.30 | 8.41 | 8.41 | -3.78% | 7,356,094 |
| May 25, 2026 | 8.90 | 8.97 | 8.67 | 8.74 | 8.74 | -1.80% | 5,195,126 |
| May 22, 2026 | 8.83 | 9.15 | 8.83 | 8.90 | 8.90 | 2.06% | 4,489,543 |
| May 21, 2026 | 9.00 | 9.11 | 8.68 | 8.72 | 8.72 | -3.22% | 5,790,099 |
| May 20, 2026 | 9.09 | 9.27 | 8.95 | 9.01 | 9.01 | -0.11% | 5,406,938 |
| May 19, 2026 | 8.76 | 9.02 | 8.74 | 9.02 | 9.02 | 2.97% | 4,797,522 |
| May 18, 2026 | 8.58 | 8.82 | 8.55 | 8.76 | 8.76 | 0.34% | 6,006,500 |
| May 15, 2026 | 8.93 | 8.93 | 8.66 | 8.73 | 8.73 | -1.91% | 6,390,639 |
| May 14, 2026 | 9.09 | 9.13 | 8.83 | 8.90 | 8.90 | -1.33% | 5,284,208 |
| May 13, 2026 | 8.95 | 9.06 | 8.87 | 9.02 | 9.02 | - | 5,994,371 |
| May 12, 2026 | 8.73 | 9.06 | 8.73 | 9.02 | 9.02 | 2.73% | 7,625,200 |
| May 11, 2026 | 8.87 | 9.05 | 8.67 | 8.78 | 8.78 | 0.57% | 11,310,239 |
| May 8, 2026 | 8.36 | 8.83 | 8.33 | 8.73 | 8.73 | 4.43% | 11,678,640 |
| May 7, 2026 | 8.18 | 8.52 | 8.08 | 8.36 | 8.36 | 2.83% | 13,981,364 |
| May 6, 2026 | 8.09 | 8.32 | 8.08 | 8.13 | 8.13 | 3.30% | 25,086,907 |
| Apr 30, 2026 | 8.03 | 8.31 | 7.82 | 7.87 | 7.87 | -13.42% | 49,856,284 |
| Apr 29, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -19.98% | 5,454,293 |
| Apr 27, 2026 | 11.18 | 11.40 | 10.92 | 11.36 | 11.36 | 1.34% | 8,358,941 |
| Apr 24, 2026 | 11.20 | 11.31 | 10.92 | 11.21 | 11.21 | -0.36% | 8,483,804 |
| Apr 23, 2026 | 11.66 | 11.73 | 11.15 | 11.25 | 11.25 | -3.76% | 11,682,503 |
| Apr 22, 2026 | 11.75 | 11.78 | 11.38 | 11.69 | 11.69 | -1.43% | 11,740,100 |
| Apr 21, 2026 | 12.62 | 12.62 | 11.68 | 11.86 | 11.86 | -6.10% | 20,273,179 |
| Apr 20, 2026 | 13.10 | 13.10 | 12.45 | 12.63 | 12.63 | -9.66% | 19,588,436 |