Beijing Shiji Information Technology Co., Ltd. (SHE:002153)
China · Delayed Price · Currency is CNY 7.69
+0.19 (2.53%)
Jul 21, 2026, 12:14 PM CST
SHE:002153 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.61 | 7.79 | 7.44 | 7.72 | - | 2.93% | 10,994,101 |
| Jul 20, 2026 | 7.39 | 7.54 | 7.28 | 7.50 | 7.50 | 2.32% | 26,490,637 |
| Jul 17, 2026 | 7.61 | 7.79 | 7.28 | 7.33 | 7.33 | -5.30% | 28,641,873 |
| Jul 16, 2026 | 7.59 | 7.95 | 7.47 | 7.74 | 7.74 | 2.65% | 28,984,082 |
| Jul 15, 2026 | 7.42 | 7.63 | 7.36 | 7.54 | 7.54 | 1.62% | 17,683,850 |
| Jul 14, 2026 | 7.45 | 7.49 | 7.25 | 7.42 | 7.42 | -0.40% | 17,555,772 |
| Jul 13, 2026 | 7.70 | 7.78 | 7.43 | 7.45 | 7.45 | -3.75% | 21,168,161 |
| Jul 10, 2026 | 7.55 | 7.92 | 7.48 | 7.74 | 7.74 | 2.52% | 28,206,452 |
| Jul 9, 2026 | 7.51 | 7.69 | 7.41 | 7.55 | 7.55 | -0.40% | 23,899,927 |
| Jul 8, 2026 | 7.30 | 7.66 | 7.28 | 7.58 | 7.58 | 3.84% | 26,731,721 |
| Jul 7, 2026 | 7.45 | 7.49 | 7.26 | 7.30 | 7.30 | -2.14% | 11,938,270 |
| Jul 6, 2026 | 7.56 | 7.64 | 7.43 | 7.46 | 7.46 | -1.45% | 14,015,416 |
| Jul 3, 2026 | 7.49 | 7.62 | 7.43 | 7.57 | 7.57 | 1.34% | 18,629,224 |
| Jul 2, 2026 | 7.43 | 7.58 | 7.37 | 7.47 | 7.47 | 0.40% | 23,755,868 |
| Jul 1, 2026 | 7.23 | 7.56 | 7.17 | 7.44 | 7.44 | 2.90% | 22,531,531 |
| Jun 30, 2026 | 7.08 | 7.28 | 7.08 | 7.23 | 7.23 | 1.83% | 16,423,288 |
| Jun 29, 2026 | 7.00 | 7.15 | 6.90 | 7.10 | 7.10 | 1.00% | 18,074,291 |
| Jun 26, 2026 | 7.33 | 7.38 | 7.02 | 7.03 | 7.03 | -4.87% | 22,610,626 |
| Jun 25, 2026 | 7.45 | 7.52 | 7.29 | 7.39 | 7.39 | -1.47% | 19,108,517 |
| Jun 24, 2026 | 7.65 | 7.65 | 7.36 | 7.50 | 7.50 | -1.96% | 18,512,813 |
| Jun 23, 2026 | 7.73 | 7.90 | 7.60 | 7.65 | 7.65 | -1.80% | 20,015,954 |
| Jun 22, 2026 | 7.58 | 7.84 | 7.43 | 7.79 | 7.79 | 1.43% | 26,099,063 |
| Jun 18, 2026 | 7.71 | 7.84 | 7.58 | 7.68 | 7.68 | -0.78% | 18,111,794 |
| Jun 17, 2026 | 7.77 | 7.78 | 7.60 | 7.74 | 7.74 | -0.13% | 20,118,853 |
| Jun 16, 2026 | 7.90 | 7.91 | 7.68 | 7.75 | 7.75 | -2.39% | 22,435,460 |
| Jun 15, 2026 | 7.99 | 8.06 | 7.84 | 7.94 | 7.94 | 1.02% | 19,724,533 |
| Jun 12, 2026 | 7.86 | 7.98 | 7.74 | 7.86 | 7.86 | 1.55% | 22,195,940 |
| Jun 11, 2026 | 8.01 | 8.17 | 7.66 | 7.74 | 7.74 | -4.21% | 28,797,780 |
| Jun 10, 2026 | 8.32 | 8.44 | 8.05 | 8.08 | 8.08 | -2.42% | 37,428,548 |
| Jun 9, 2026 | 7.92 | 8.64 | 7.76 | 8.28 | 8.28 | 5.48% | 52,993,711 |
| Jun 8, 2026 | 7.90 | 8.07 | 7.72 | 7.85 | 7.85 | -2.61% | 19,549,277 |
| Jun 5, 2026 | 8.11 | 8.26 | 8.05 | 8.06 | 8.06 | -0.12% | 16,488,795 |
| Jun 4, 2026 | 8.16 | 8.29 | 8.00 | 8.07 | 8.07 | -2.06% | 19,755,870 |
| Jun 3, 2026 | 8.32 | 8.44 | 8.15 | 8.24 | 8.24 | -2.02% | 22,332,070 |
| Jun 2, 2026 | 8.49 | 8.66 | 8.30 | 8.41 | 8.41 | -0.83% | 22,449,790 |
| Jun 1, 2026 | 8.23 | 8.76 | 8.20 | 8.48 | 8.48 | 3.04% | 33,592,965 |
| May 29, 2026 | 8.48 | 8.73 | 8.17 | 8.23 | 8.23 | -1.79% | 22,960,898 |
| May 28, 2026 | 8.31 | 8.48 | 8.09 | 8.38 | 8.38 | 0.96% | 25,956,370 |
| May 27, 2026 | 8.59 | 8.64 | 8.27 | 8.30 | 8.30 | -3.82% | 22,073,860 |
| May 26, 2026 | 8.75 | 8.78 | 8.48 | 8.63 | 8.63 | -2.27% | 22,882,352 |
| May 25, 2026 | 8.86 | 8.95 | 8.70 | 8.83 | 8.83 | 0.11% | 18,330,181 |
| May 22, 2026 | 8.80 | 8.90 | 8.63 | 8.82 | 8.82 | 0.68% | 21,651,440 |
| May 21, 2026 | 9.06 | 9.21 | 8.72 | 8.76 | 8.76 | -2.67% | 30,897,630 |
| May 20, 2026 | 9.30 | 9.32 | 8.97 | 9.00 | 9.00 | -4.05% | 32,394,910 |
| May 19, 2026 | 9.42 | 9.54 | 9.16 | 9.38 | 9.38 | -0.53% | 33,124,104 |
| May 18, 2026 | 9.30 | 9.75 | 9.25 | 9.43 | 9.43 | 0.32% | 43,171,440 |
| May 15, 2026 | 9.64 | 9.82 | 9.32 | 9.40 | 9.40 | -2.29% | 39,632,425 |
| May 14, 2026 | 10.30 | 10.35 | 9.60 | 9.62 | 9.62 | -5.13% | 44,649,644 |
| May 13, 2026 | 10.11 | 10.15 | 9.94 | 10.14 | 10.14 | 0.10% | 49,001,700 |
| May 12, 2026 | 10.41 | 10.43 | 10.11 | 10.14 | 10.13 | -3.06% | 39,181,671 |