Beijing Shiji Information Technology Co., Ltd. (SHE:002153)
China · Delayed Price · Currency is CNY 10.31
+0.18 (1.78%)
Sep 8, 2025, 11:44 AM CST
SHE:002153 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.01 | 10.14 | 9.80 | 10.13 | 10.13 | 1.71% | 19,058,443 |
| Sep 4, 2025 | 10.22 | 10.35 | 9.78 | 9.96 | 9.96 | -2.54% | 26,411,111 |
| Sep 3, 2025 | 10.62 | 10.68 | 10.16 | 10.22 | 10.22 | -3.77% | 24,586,267 |
| Sep 2, 2025 | 10.95 | 11.00 | 10.58 | 10.62 | 10.62 | -3.72% | 30,919,725 |
| Sep 1, 2025 | 11.18 | 11.44 | 10.97 | 11.03 | 11.03 | -0.18% | 30,159,480 |
| Aug 29, 2025 | 10.95 | 11.13 | 10.78 | 11.05 | 11.05 | 0.18% | 33,369,008 |
| Aug 28, 2025 | 11.11 | 11.19 | 10.57 | 11.03 | 11.03 | -0.72% | 52,556,285 |
| Aug 27, 2025 | 11.46 | 11.60 | 11.09 | 11.11 | 11.11 | -2.03% | 55,706,384 |
| Aug 26, 2025 | 11.21 | 11.49 | 10.97 | 11.34 | 11.34 | 0.80% | 42,673,884 |
| Aug 25, 2025 | 11.36 | 11.39 | 11.01 | 11.25 | 11.25 | -0.97% | 46,192,105 |
| Aug 22, 2025 | 11.23 | 11.37 | 11.02 | 11.36 | 11.36 | 0.44% | 48,846,799 |
| Aug 21, 2025 | 10.65 | 11.49 | 10.65 | 11.31 | 11.31 | 6.20% | 74,243,947 |
| Aug 20, 2025 | 10.66 | 10.67 | 10.42 | 10.65 | 10.65 | -0.56% | 28,528,091 |
| Aug 19, 2025 | 10.42 | 10.99 | 10.36 | 10.71 | 10.71 | 2.29% | 53,521,576 |
| Aug 18, 2025 | 10.40 | 10.54 | 10.37 | 10.47 | 10.47 | -0.29% | 37,404,476 |
| Aug 15, 2025 | 10.29 | 10.51 | 10.11 | 10.50 | 10.50 | 0.29% | 40,503,923 |
| Aug 14, 2025 | 10.90 | 11.10 | 10.43 | 10.47 | 10.47 | 1.06% | 69,772,963 |
| Aug 13, 2025 | 10.32 | 10.43 | 10.15 | 10.36 | 10.36 | 0.48% | 26,348,116 |
| Aug 12, 2025 | 10.31 | 10.38 | 10.21 | 10.31 | 10.31 | -0.29% | 18,301,708 |
| Aug 11, 2025 | 10.01 | 10.38 | 9.99 | 10.34 | 10.34 | 2.89% | 27,394,863 |
| Aug 8, 2025 | 10.11 | 10.17 | 9.97 | 10.05 | 10.05 | -1.08% | 21,613,801 |
| Aug 7, 2025 | 10.27 | 10.30 | 10.08 | 10.16 | 10.16 | -1.07% | 19,149,357 |
| Aug 6, 2025 | 10.16 | 10.34 | 10.12 | 10.27 | 10.27 | 0.69% | 20,719,588 |
| Aug 5, 2025 | 10.38 | 10.42 | 10.16 | 10.20 | 10.20 | -1.73% | 23,772,672 |
| Aug 4, 2025 | 10.17 | 10.39 | 10.10 | 10.38 | 10.38 | 1.37% | 23,881,238 |
| Aug 1, 2025 | 10.27 | 10.40 | 9.97 | 10.24 | 10.24 | -0.29% | 40,915,580 |
| Jul 31, 2025 | 10.35 | 10.55 | 10.20 | 10.27 | 10.27 | -0.77% | 34,577,432 |
| Jul 30, 2025 | 10.60 | 10.69 | 10.28 | 10.35 | 10.35 | -3.09% | 37,072,095 |
| Jul 29, 2025 | 10.55 | 10.82 | 10.40 | 10.68 | 10.68 | -0.93% | 49,366,363 |
| Jul 28, 2025 | 11.19 | 11.88 | 10.74 | 10.78 | 10.78 | -2.97% | 79,753,422 |
| Jul 25, 2025 | 10.69 | 11.36 | 10.49 | 11.11 | 11.11 | 3.25% | 67,908,908 |
| Jul 24, 2025 | 10.46 | 11.09 | 10.40 | 10.76 | 10.76 | 1.51% | 70,310,343 |
| Jul 23, 2025 | 10.14 | 10.60 | 9.90 | 10.60 | 10.60 | 3.41% | 56,650,149 |
| Jul 22, 2025 | 10.60 | 10.60 | 10.15 | 10.25 | 10.25 | -4.30% | 58,616,390 |
| Jul 21, 2025 | 10.16 | 11.10 | 10.13 | 10.71 | 10.71 | 4.18% | 78,531,258 |
| Jul 18, 2025 | 10.13 | 10.49 | 10.13 | 10.28 | 10.28 | 1.68% | 63,926,178 |
| Jul 17, 2025 | 10.10 | 10.36 | 10.03 | 10.11 | 10.11 | -1.46% | 63,334,173 |
| Jul 16, 2025 | 10.41 | 10.64 | 10.21 | 10.26 | 10.26 | -6.04% | 90,029,889 |
| Jul 15, 2025 | 10.49 | 11.40 | 10.04 | 10.92 | 10.92 | 4.90% | 154,529,560 |
| Jul 14, 2025 | 9.60 | 10.41 | 9.40 | 10.41 | 10.41 | 10.04% | 94,368,749 |
| Jul 11, 2025 | 9.37 | 9.79 | 9.11 | 9.46 | 9.46 | 1.50% | 69,742,130 |
| Jul 10, 2025 | 9.29 | 9.41 | 9.14 | 9.32 | 9.32 | -0.53% | 42,123,628 |
| Jul 9, 2025 | 9.34 | 9.44 | 9.25 | 9.37 | 9.37 | 0.32% | 58,939,569 |
| Jul 8, 2025 | 9.21 | 9.41 | 9.01 | 9.34 | 9.34 | 0.21% | 92,241,327 |
| Jul 7, 2025 | 8.68 | 9.32 | 8.54 | 9.32 | 9.32 | 10.04% | 92,001,640 |
| Jul 4, 2025 | 8.52 | 8.61 | 8.37 | 8.47 | 8.47 | -0.47% | 16,381,602 |
| Jul 3, 2025 | 8.49 | 8.58 | 8.44 | 8.51 | 8.51 | 0.24% | 10,620,800 |
| Jul 2, 2025 | 8.60 | 8.60 | 8.43 | 8.49 | 8.49 | -1.16% | 12,108,193 |
| Jul 1, 2025 | 8.68 | 8.70 | 8.50 | 8.59 | 8.59 | -0.81% | 15,377,153 |
| Jun 30, 2025 | 8.73 | 8.77 | 8.60 | 8.66 | 8.66 | -0.35% | 21,126,110 |