Beijing Shiji Information Technology Co., Ltd. (SHE:002153)
China · Delayed Price · Currency is CNY 6.72
-0.33 (-4.68%)
Oct 30, 2026, 3:04 PM CST
SHE:002153 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.21 | 7.21 | 6.72 | 6.72 | 6.72 | -4.68% | 18,330,866 |
| Oct 29, 2026 | 7.30 | 7.32 | 7.03 | 7.05 | 7.05 | -4.21% | 21,056,163 |
| Oct 28, 2026 | 7.37 | 7.50 | 7.26 | 7.36 | 7.36 | - | 14,616,719 |
| Oct 27, 2026 | 7.66 | 7.75 | 7.35 | 7.36 | 7.36 | -4.17% | 16,347,326 |
| Oct 26, 2026 | 7.58 | 7.80 | 7.54 | 7.68 | 7.68 | 0.79% | 18,618,680 |
| Oct 23, 2026 | 7.21 | 7.65 | 7.01 | 7.62 | 7.62 | 5.10% | 30,031,924 |
| Oct 22, 2026 | 7.46 | 7.52 | 7.25 | 7.25 | 7.25 | -3.20% | 14,260,161 |
| Oct 21, 2026 | 7.52 | 7.61 | 7.47 | 7.49 | 7.49 | - | 14,921,723 |
| Oct 20, 2026 | 7.27 | 7.50 | 7.22 | 7.49 | 7.49 | 2.46% | 15,828,166 |
| Oct 19, 2026 | 7.23 | 7.39 | 7.18 | 7.31 | 7.31 | 0.41% | 12,674,730 |
| Oct 16, 2026 | 7.55 | 7.57 | 7.21 | 7.28 | 7.28 | -2.15% | 14,732,771 |
| Oct 15, 2026 | 7.45 | 7.69 | 7.41 | 7.44 | 7.44 | -2.75% | 18,210,591 |
| Oct 14, 2026 | 7.61 | 7.78 | 7.50 | 7.65 | 7.65 | 0.39% | 18,175,285 |
| Oct 13, 2026 | 7.45 | 7.71 | 7.39 | 7.62 | 7.62 | 1.06% | 18,399,900 |
| Oct 12, 2026 | 7.44 | 7.62 | 7.42 | 7.54 | 7.54 | 1.62% | 15,116,620 |
| Oct 9, 2026 | 7.19 | 7.47 | 7.05 | 7.42 | 7.42 | 3.20% | 19,331,356 |
| Oct 8, 2026 | 7.37 | 7.43 | 7.17 | 7.19 | 7.19 | -2.44% | 12,247,342 |
| Sep 30, 2026 | 7.41 | 7.45 | 7.30 | 7.37 | 7.37 | -0.41% | 9,173,742 |
| Sep 29, 2026 | 7.26 | 7.44 | 7.26 | 7.40 | 7.40 | 1.51% | 10,554,186 |
| Sep 28, 2026 | 7.43 | 7.46 | 7.22 | 7.29 | 7.29 | -2.28% | 14,852,840 |
| Sep 24, 2026 | 7.63 | 7.67 | 7.45 | 7.46 | 7.46 | -2.61% | 15,811,100 |
| Sep 23, 2026 | 7.83 | 7.90 | 7.66 | 7.66 | 7.66 | -3.16% | 19,785,291 |
| Sep 22, 2026 | 7.93 | 8.18 | 7.81 | 7.91 | 7.91 | 2.06% | 32,246,200 |
| Sep 21, 2026 | 7.60 | 7.78 | 7.57 | 7.75 | 7.75 | 2.38% | 13,625,317 |
| Sep 18, 2026 | 7.56 | 7.63 | 7.53 | 7.57 | 7.57 | 0.53% | 10,397,522 |
| Sep 17, 2026 | 7.46 | 7.60 | 7.46 | 7.53 | 7.53 | 0.27% | 8,072,236 |
| Sep 16, 2026 | 7.51 | 7.57 | 7.42 | 7.51 | 7.51 | -0.53% | 11,475,030 |
| Sep 15, 2026 | 7.67 | 7.75 | 7.52 | 7.55 | 7.55 | -1.82% | 11,672,162 |
| Sep 14, 2026 | 7.63 | 7.76 | 7.57 | 7.69 | 7.69 | 0.65% | 9,717,048 |
| Sep 11, 2026 | 7.71 | 7.71 | 7.53 | 7.64 | 7.64 | -1.29% | 13,920,334 |
| Sep 10, 2026 | 7.82 | 7.88 | 7.72 | 7.74 | 7.74 | -1.65% | 11,644,066 |
| Sep 9, 2026 | 8.02 | 8.03 | 7.80 | 7.87 | 7.87 | -2.24% | 16,092,720 |
| Sep 8, 2026 | 7.95 | 8.07 | 7.89 | 8.05 | 8.05 | 0.88% | 15,178,110 |
| Sep 7, 2026 | 8.01 | 8.10 | 7.93 | 7.98 | 7.98 | -0.75% | 22,203,867 |
| Sep 4, 2026 | 7.93 | 8.22 | 7.93 | 8.04 | 8.04 | 2.03% | 35,422,878 |
| Sep 3, 2026 | 7.97 | 8.04 | 7.85 | 7.88 | 7.88 | -0.63% | 13,798,794 |
| Sep 2, 2026 | 7.99 | 8.04 | 7.88 | 7.93 | 7.93 | -1.73% | 17,182,908 |
| Sep 1, 2026 | 7.91 | 8.10 | 7.87 | 8.07 | 8.07 | 2.15% | 33,895,151 |
| Aug 31, 2026 | 7.68 | 7.91 | 7.65 | 7.90 | 7.90 | 1.67% | 22,309,539 |
| Aug 28, 2026 | 7.77 | 7.93 | 7.75 | 7.77 | 7.77 | 0.65% | 25,328,529 |
| Aug 27, 2026 | 7.73 | 7.79 | 7.67 | 7.72 | 7.72 | -0.39% | 16,771,385 |
| Aug 26, 2026 | 7.68 | 7.88 | 7.68 | 7.75 | 7.75 | -0.26% | 19,000,883 |
| Aug 25, 2026 | 7.55 | 7.80 | 7.50 | 7.77 | 7.77 | 2.51% | 18,705,612 |
| Aug 24, 2026 | 7.68 | 7.68 | 7.48 | 7.58 | 7.58 | -1.30% | 15,966,602 |
| Aug 21, 2026 | 7.63 | 7.71 | 7.55 | 7.68 | 7.68 | -0.52% | 19,552,038 |
| Aug 20, 2026 | 7.78 | 7.89 | 7.71 | 7.72 | 7.72 | 0.13% | 25,684,361 |
| Aug 19, 2026 | 8.03 | 8.07 | 7.70 | 7.71 | 7.71 | -5.75% | 31,922,088 |
| Aug 18, 2026 | 8.21 | 8.24 | 7.97 | 8.18 | 8.18 | -1.68% | 53,123,407 |
| Aug 17, 2026 | 8.60 | 8.60 | 8.11 | 8.32 | 8.32 | -5.35% | 83,804,263 |
| Aug 14, 2026 | 8.35 | 9.22 | 8.33 | 8.79 | 8.79 | 4.89% | 103,601,141 |