Beijing Shiji Information Technology Co., Ltd. (SHE:002153)
China · Delayed Price · Currency is CNY 10.40
-0.33 (-3.08%)
Nov 21, 2025, 3:04 PM CST
SHE:002153 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 10.51 | 10.75 | 10.17 | 10.40 | 10.40 | -3.08% | 70,552,430 |
| Nov 20, 2025 | 11.21 | 11.24 | 10.51 | 10.73 | 10.73 | -4.62% | 89,828,130 |
| Nov 19, 2025 | 11.41 | 11.99 | 11.03 | 11.25 | 11.25 | 1.99% | 151,914,400 |
| Nov 18, 2025 | 10.10 | 11.03 | 10.10 | 11.03 | 11.03 | 9.97% | 68,764,000 |
| Nov 17, 2025 | 9.59 | 10.13 | 9.43 | 10.03 | 10.03 | 2.98% | 47,484,600 |
| Nov 14, 2025 | 10.00 | 10.05 | 9.66 | 9.74 | 9.74 | -3.56% | 56,996,500 |
| Nov 13, 2025 | 9.20 | 10.10 | 9.16 | 10.10 | 10.10 | 10.02% | 26,789,100 |
| Nov 12, 2025 | 9.28 | 9.29 | 9.11 | 9.18 | 9.18 | -1.40% | 12,005,030 |
| Nov 11, 2025 | 9.36 | 9.38 | 9.26 | 9.31 | 9.31 | -0.53% | 10,632,940 |
| Nov 10, 2025 | 9.30 | 9.39 | 9.29 | 9.36 | 9.36 | 0.54% | 8,636,277 |
| Nov 7, 2025 | 9.37 | 9.42 | 9.30 | 9.31 | 9.31 | -1.06% | 11,318,440 |
| Nov 6, 2025 | 9.54 | 9.54 | 9.36 | 9.41 | 9.41 | -1.47% | 14,183,770 |
| Nov 5, 2025 | 9.51 | 9.59 | 9.33 | 9.55 | 9.55 | -0.83% | 16,031,310 |
| Nov 4, 2025 | 9.85 | 9.88 | 9.50 | 9.63 | 9.63 | -3.02% | 22,396,820 |
| Nov 3, 2025 | 9.95 | 9.96 | 9.76 | 9.93 | 9.93 | 0.61% | 12,818,050 |
| Oct 31, 2025 | 9.68 | 9.95 | 9.61 | 9.87 | 9.87 | 1.96% | 17,666,000 |
| Oct 30, 2025 | 9.90 | 9.90 | 9.68 | 9.68 | 9.68 | -2.32% | 17,711,550 |
| Oct 29, 2025 | 9.89 | 9.94 | 9.77 | 9.91 | 9.91 | -0.60% | 13,471,470 |
| Oct 28, 2025 | 9.87 | 10.05 | 9.82 | 9.97 | 9.97 | 0.61% | 11,927,370 |
| 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% | 12,810,560 |
| Oct 23, 2025 | 9.87 | 9.92 | 9.66 | 9.90 | 9.90 | - | 10,389,610 |
| 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% | 11,798,960 |
| Oct 17, 2025 | 10.20 | 10.24 | 9.66 | 9.67 | 9.67 | -5.84% | 25,981,710 |
| Oct 16, 2025 | 10.52 | 10.57 | 10.17 | 10.27 | 10.27 | -2.28% | 18,748,070 |
| Oct 15, 2025 | 10.38 | 10.68 | 10.21 | 10.51 | 10.51 | 2.34% | 20,304,080 |
| Oct 14, 2025 | 10.64 | 10.87 | 10.20 | 10.27 | 10.27 | -3.57% | 30,389,440 |
| Oct 13, 2025 | 10.38 | 11.01 | 10.30 | 10.65 | 10.65 | -0.65% | 31,667,670 |
| Oct 10, 2025 | 11.20 | 11.20 | 10.72 | 10.72 | 10.72 | -5.22% | 36,843,900 |
| Oct 9, 2025 | 10.68 | 11.50 | 10.66 | 11.31 | 11.31 | 5.80% | 55,950,280 |
| Sep 30, 2025 | 10.83 | 10.85 | 10.60 | 10.69 | 10.69 | -1.11% | 17,538,240 |
| Sep 29, 2025 | 10.59 | 10.81 | 10.51 | 10.81 | 10.81 | 2.08% | 20,165,100 |
| Sep 26, 2025 | 10.98 | 11.01 | 10.56 | 10.59 | 10.59 | -3.73% | 25,792,250 |
| Sep 25, 2025 | 10.90 | 11.25 | 10.87 | 11.00 | 11.00 | 1.38% | 37,987,950 |
| Sep 24, 2025 | 10.28 | 10.85 | 10.22 | 10.85 | 10.85 | 5.34% | 31,555,720 |
| Sep 23, 2025 | 10.60 | 10.63 | 10.06 | 10.30 | 10.30 | -2.37% | 25,573,400 |
| Sep 22, 2025 | 10.61 | 10.61 | 10.45 | 10.55 | 10.55 | -1.12% | 18,348,590 |
| Sep 19, 2025 | 10.72 | 10.88 | 10.50 | 10.67 | 10.67 | -0.19% | 28,405,250 |
| Sep 18, 2025 | 11.11 | 11.17 | 10.55 | 10.69 | 10.69 | -4.21% | 41,588,660 |
| Sep 17, 2025 | 11.14 | 11.38 | 11.08 | 11.16 | 11.16 | 0.18% | 32,389,010 |
| Sep 16, 2025 | 11.52 | 11.55 | 11.01 | 11.14 | 11.14 | -1.24% | 39,593,810 |
| Sep 15, 2025 | 11.19 | 12.03 | 11.03 | 11.28 | 11.28 | 3.11% | 80,778,450 |
| Sep 12, 2025 | 10.75 | 11.15 | 10.70 | 10.94 | 10.94 | 2.24% | 47,856,230 |
| Sep 11, 2025 | 10.51 | 10.74 | 10.32 | 10.70 | 10.70 | 0.19% | 36,272,360 |
| Sep 10, 2025 | 10.89 | 11.08 | 10.57 | 10.68 | 10.68 | -4.64% | 62,829,660 |
| Sep 9, 2025 | 10.20 | 11.20 | 9.98 | 11.20 | 11.20 | 9.70% | 62,841,150 |
| Sep 8, 2025 | 10.13 | 10.33 | 10.06 | 10.21 | 10.21 | 0.79% | 21,444,490 |
| Sep 5, 2025 | 10.01 | 10.14 | 9.80 | 10.13 | 10.13 | 1.71% | 18,803,140 |