Beijing Infosec Technologies Co.,Ltd (SHA:688201)
China · Delayed Price · Currency is CNY 7.69
-0.01 (-0.13%)
Sep 30, 2026, 4:00 PM EDT
SHA:688201 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.69 | 7.75 | 7.59 | 7.69 | 7.69 | -0.13% | 1,845,606 |
| Sep 29, 2026 | 7.76 | 7.80 | 7.68 | 7.70 | 7.70 | - | 1,770,843 |
| Sep 28, 2026 | 7.69 | 7.81 | 7.59 | 7.70 | 7.70 | -0.13% | 2,837,699 |
| Sep 24, 2026 | 7.88 | 7.98 | 7.71 | 7.71 | 7.71 | -2.41% | 2,539,472 |
| Sep 23, 2026 | 7.90 | 7.95 | 7.80 | 7.90 | 7.90 | - | 2,397,947 |
| Sep 22, 2026 | 7.93 | 8.00 | 7.81 | 7.90 | 7.90 | 0.77% | 3,204,809 |
| Sep 21, 2026 | 7.57 | 7.86 | 7.57 | 7.84 | 7.84 | 3.29% | 3,342,080 |
| Sep 18, 2026 | 7.52 | 7.70 | 7.48 | 7.59 | 7.59 | 0.93% | 2,821,273 |
| Sep 17, 2026 | 7.52 | 7.57 | 7.36 | 7.52 | 7.52 | -0.53% | 2,505,337 |
| Sep 16, 2026 | 7.32 | 7.65 | 7.20 | 7.56 | 7.56 | 3.42% | 4,665,279 |
| Sep 15, 2026 | 7.77 | 7.85 | 7.31 | 7.31 | 7.31 | -4.57% | 5,250,072 |
| Sep 14, 2026 | 7.57 | 7.89 | 7.50 | 7.66 | 7.66 | 4.08% | 6,628,169 |
| Sep 11, 2026 | 7.42 | 7.46 | 7.31 | 7.36 | 7.36 | -0.94% | 2,125,979 |
| Sep 10, 2026 | 7.40 | 7.50 | 7.35 | 7.43 | 7.43 | - | 1,389,030 |
| Sep 9, 2026 | 7.55 | 7.55 | 7.41 | 7.43 | 7.43 | -1.72% | 1,258,759 |
| Sep 8, 2026 | 7.51 | 7.66 | 7.51 | 7.56 | 7.56 | 0.53% | 2,118,880 |
| Sep 7, 2026 | 7.59 | 7.59 | 7.46 | 7.52 | 7.52 | 0.27% | 1,369,993 |
| Sep 4, 2026 | 7.36 | 7.59 | 7.36 | 7.50 | 7.50 | 2.04% | 3,331,191 |
| Sep 3, 2026 | 7.53 | 7.58 | 7.35 | 7.35 | 7.35 | -2.39% | 2,264,387 |
| Sep 2, 2026 | 7.52 | 7.59 | 7.46 | 7.53 | 7.53 | -0.66% | 2,194,990 |
| Sep 1, 2026 | 7.55 | 7.63 | 7.53 | 7.58 | 7.58 | 0.66% | 1,512,679 |
| Aug 31, 2026 | 7.38 | 7.53 | 7.35 | 7.53 | 7.53 | 1.35% | 2,235,301 |
| Aug 28, 2026 | 7.45 | 7.65 | 7.41 | 7.43 | 7.43 | 1.09% | 3,617,418 |
| Aug 27, 2026 | 7.31 | 7.41 | 7.27 | 7.35 | 7.35 | 0.14% | 2,088,940 |
| Aug 26, 2026 | 7.23 | 7.34 | 7.21 | 7.34 | 7.34 | 1.24% | 1,341,696 |
| Aug 25, 2026 | 7.00 | 7.26 | 6.96 | 7.25 | 7.25 | 3.42% | 2,110,219 |
| Aug 24, 2026 | 7.04 | 7.12 | 6.97 | 7.01 | 7.01 | -1.13% | 1,370,009 |
| Aug 21, 2026 | 7.08 | 7.14 | 6.99 | 7.09 | 7.09 | -0.42% | 1,208,806 |
| Aug 20, 2026 | 7.01 | 7.16 | 6.98 | 7.12 | 7.12 | 2.01% | 1,508,161 |
| Aug 19, 2026 | 7.16 | 7.18 | 6.93 | 6.98 | 6.98 | -3.19% | 2,316,727 |
| Aug 18, 2026 | 7.22 | 7.31 | 7.15 | 7.21 | 7.21 | -0.83% | 1,306,155 |
| Aug 17, 2026 | 7.23 | 7.29 | 7.14 | 7.27 | 7.27 | 0.55% | 1,028,979 |
| Aug 14, 2026 | 7.32 | 7.35 | 7.11 | 7.23 | 7.23 | -0.82% | 1,974,510 |
| Aug 13, 2026 | 7.45 | 7.47 | 7.28 | 7.29 | 7.29 | -1.88% | 1,832,586 |
| Aug 12, 2026 | 7.38 | 7.51 | 7.37 | 7.43 | 7.43 | 1.09% | 1,389,176 |
| Aug 11, 2026 | 7.32 | 7.38 | 7.22 | 7.35 | 7.35 | 0.27% | 1,253,467 |
| Aug 10, 2026 | 7.25 | 7.35 | 7.18 | 7.33 | 7.33 | 0.55% | 1,707,360 |
| Aug 7, 2026 | 7.36 | 7.38 | 7.14 | 7.29 | 7.29 | -0.41% | 2,464,527 |
| Aug 6, 2026 | 7.18 | 7.38 | 7.18 | 7.32 | 7.32 | 1.95% | 3,393,319 |
| Aug 5, 2026 | 7.14 | 7.23 | 7.08 | 7.18 | 7.18 | 0.56% | 3,439,140 |
| Aug 4, 2026 | 7.17 | 7.17 | 7.06 | 7.14 | 7.14 | - | 2,632,908 |
| Aug 3, 2026 | 7.11 | 7.19 | 7.05 | 7.14 | 7.14 | 0.99% | 2,809,917 |
| Jul 31, 2026 | 6.90 | 7.11 | 6.80 | 7.07 | 7.07 | 3.97% | 2,717,297 |
| Jul 30, 2026 | 6.84 | 6.90 | 6.76 | 6.80 | 6.80 | -0.15% | 2,041,101 |
| Jul 29, 2026 | 6.61 | 6.81 | 6.61 | 6.81 | 6.81 | 3.50% | 2,180,273 |
| Jul 28, 2026 | 6.42 | 6.64 | 6.42 | 6.58 | 6.58 | 1.70% | 2,462,895 |
| 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 |