Beijing Shiji Information Technology Co., Ltd. (SHE:002153)
China · Delayed Price · Currency is CNY 9.91
+0.04 (0.41%)
Nov 3, 2025, 2:45 PM CST
SHE:002153 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.68 | 9.95 | 9.61 | 9.87 | 9.87 | 1.96% | 17,666,005 |
| Oct 30, 2025 | 9.90 | 9.90 | 9.68 | 9.68 | 9.68 | -2.32% | 17,923,752 |
| Oct 29, 2025 | 9.89 | 9.94 | 9.77 | 9.91 | 9.91 | -0.60% | 13,619,973 |
| Oct 28, 2025 | 9.87 | 10.05 | 9.82 | 9.97 | 9.97 | 0.61% | 11,927,379 |
| Oct 27, 2025 | 10.01 | 10.07 | 9.81 | 9.91 | 9.91 | -0.80% | 13,780,380 |
| Oct 24, 2025 | 9.91 | 10.06 | 9.89 | 9.99 | 9.99 | 0.91% | 12,810,566 |
| Oct 23, 2025 | 9.87 | 9.92 | 9.66 | 9.90 | 9.90 | - | 10,505,317 |
| Oct 22, 2025 | 9.91 | 9.98 | 9.83 | 9.90 | 9.90 | -0.60% | 8,663,243 |
| Oct 21, 2025 | 9.79 | 9.98 | 9.75 | 9.96 | 9.96 | 1.63% | 13,240,790 |
| Oct 20, 2025 | 9.75 | 9.86 | 9.71 | 9.80 | 9.80 | 1.34% | 11,931,161 |
| Oct 17, 2025 | 10.20 | 10.24 | 9.66 | 9.67 | 9.67 | -5.84% | 25,981,712 |
| Oct 16, 2025 | 10.52 | 10.57 | 10.17 | 10.27 | 10.27 | -2.28% | 18,983,272 |
| Oct 15, 2025 | 10.38 | 10.68 | 10.21 | 10.51 | 10.51 | 2.34% | 20,524,143 |
| Oct 14, 2025 | 10.64 | 10.87 | 10.20 | 10.27 | 10.27 | -3.57% | 30,389,441 |
| Oct 13, 2025 | 10.38 | 11.01 | 10.30 | 10.65 | 10.65 | -0.65% | 31,667,676 |
| Oct 10, 2025 | 11.20 | 11.20 | 10.72 | 10.72 | 10.72 | -5.22% | 37,387,806 |
| Oct 9, 2025 | 10.68 | 11.50 | 10.66 | 11.31 | 11.31 | 5.80% | 55,950,285 |
| Sep 30, 2025 | 10.83 | 10.85 | 10.60 | 10.69 | 10.69 | -1.11% | 17,538,244 |
| Sep 29, 2025 | 10.59 | 10.81 | 10.51 | 10.81 | 10.81 | 2.08% | 20,487,503 |
| Sep 26, 2025 | 10.98 | 11.01 | 10.56 | 10.59 | 10.59 | -3.73% | 25,999,054 |
| Sep 25, 2025 | 10.90 | 11.25 | 10.87 | 11.00 | 11.00 | 1.38% | 38,708,856 |
| Sep 24, 2025 | 10.28 | 10.85 | 10.22 | 10.85 | 10.85 | 5.34% | 31,555,723 |
| Sep 23, 2025 | 10.60 | 10.63 | 10.06 | 10.30 | 10.30 | -2.37% | 25,573,409 |
| Sep 22, 2025 | 10.61 | 10.61 | 10.45 | 10.55 | 10.55 | -1.12% | 18,348,595 |
| Sep 19, 2025 | 10.72 | 10.88 | 10.50 | 10.67 | 10.67 | -0.19% | 28,865,999 |
| Sep 18, 2025 | 11.11 | 11.17 | 10.55 | 10.69 | 10.69 | -4.21% | 42,043,373 |
| Sep 17, 2025 | 11.14 | 11.38 | 11.08 | 11.16 | 11.16 | 0.18% | 32,389,013 |
| Sep 16, 2025 | 11.52 | 11.55 | 11.01 | 11.14 | 11.14 | -1.24% | 39,593,819 |
| Sep 15, 2025 | 11.19 | 12.03 | 11.03 | 11.28 | 11.28 | 3.11% | 81,531,038 |
| Sep 12, 2025 | 10.75 | 11.15 | 10.70 | 10.94 | 10.94 | 2.24% | 48,428,839 |
| Sep 11, 2025 | 10.51 | 10.74 | 10.32 | 10.70 | 10.70 | 0.19% | 36,848,060 |
| Sep 10, 2025 | 10.89 | 11.08 | 10.57 | 10.68 | 10.68 | -4.64% | 63,293,275 |
| Sep 9, 2025 | 10.20 | 11.20 | 9.98 | 11.20 | 11.20 | 9.70% | 67,376,262 |
| Sep 8, 2025 | 10.13 | 10.33 | 10.06 | 10.21 | 10.21 | 0.79% | 21,641,395 |
| 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 |