Beijing Shiji Information Technology Co., Ltd. (SHE:002153)
China · Delayed Price · Currency is CNY 8.28
+0.43 (5.48%)
Jun 9, 2026, 3:04 PM CST
SHE:002153 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 10.60 | 10.75 | 10.40 | 10.46 | 10.45 | -2.24% | 45,637,190 |
| May 8, 2026 | 10.38 | 10.75 | 10.28 | 10.70 | 10.69 | 3.58% | 58,285,120 |
| May 7, 2026 | 10.23 | 10.35 | 10.14 | 10.33 | 10.32 | 1.18% | 30,324,300 |
| May 6, 2026 | 10.12 | 10.35 | 10.11 | 10.21 | 10.20 | 1.29% | 38,207,030 |
| Apr 30, 2026 | 9.91 | 10.24 | 9.90 | 10.08 | 10.07 | 1.20% | 29,010,530 |
| Apr 29, 2026 | 9.74 | 10.06 | 9.73 | 9.96 | 9.95 | 1.53% | 30,068,930 |
| Apr 28, 2026 | 9.76 | 10.20 | 9.71 | 9.81 | 9.80 | 2.29% | 50,483,030 |
| Apr 27, 2026 | 9.45 | 9.71 | 9.32 | 9.59 | 9.58 | 1.27% | 19,192,900 |
| Apr 24, 2026 | 9.58 | 9.63 | 9.37 | 9.47 | 9.46 | -1.66% | 15,320,950 |
| Apr 23, 2026 | 9.81 | 9.88 | 9.56 | 9.63 | 9.62 | -1.83% | 15,912,080 |
| Apr 22, 2026 | 9.63 | 9.83 | 9.58 | 9.81 | 9.80 | 1.66% | 14,877,170 |
| Apr 21, 2026 | 9.86 | 9.86 | 9.62 | 9.65 | 9.64 | -2.33% | 15,234,200 |
| Apr 20, 2026 | 9.75 | 10.03 | 9.71 | 9.88 | 9.87 | 1.23% | 19,656,050 |
| Apr 17, 2026 | 9.75 | 9.81 | 9.61 | 9.76 | 9.75 | - | 13,200,710 |
| Apr 16, 2026 | 9.58 | 9.83 | 9.58 | 9.76 | 9.75 | 1.99% | 19,057,960 |
| Apr 15, 2026 | 9.73 | 9.77 | 9.53 | 9.57 | 9.56 | -1.14% | 14,863,790 |
| Apr 14, 2026 | 9.80 | 9.84 | 9.56 | 9.68 | 9.67 | 0.21% | 12,592,680 |
| Apr 13, 2026 | 9.60 | 9.74 | 9.57 | 9.66 | 9.65 | -1.13% | 11,927,950 |
| Apr 10, 2026 | 9.70 | 9.88 | 9.70 | 9.77 | 9.76 | 1.66% | 16,132,950 |
| Apr 9, 2026 | 9.75 | 9.79 | 9.59 | 9.61 | 9.60 | -3.03% | 16,528,080 |
| Apr 8, 2026 | 9.50 | 9.92 | 9.49 | 9.91 | 9.90 | 6.33% | 24,981,330 |
| Apr 7, 2026 | 9.23 | 9.38 | 9.22 | 9.32 | 9.31 | 1.19% | 12,844,560 |
| Apr 3, 2026 | 9.50 | 9.56 | 9.18 | 9.21 | 9.20 | -2.44% | 14,689,160 |
| Apr 2, 2026 | 9.88 | 9.92 | 9.36 | 9.44 | 9.43 | -5.13% | 24,546,560 |
| Apr 1, 2026 | 10.08 | 10.08 | 9.88 | 9.95 | 9.94 | 1.02% | 12,815,990 |
| Mar 31, 2026 | 9.91 | 10.11 | 9.84 | 9.85 | 9.84 | -0.71% | 15,120,800 |
| Mar 30, 2026 | 9.81 | 9.97 | 9.70 | 9.92 | 9.91 | -0.80% | 16,393,310 |
| Mar 27, 2026 | 9.93 | 10.10 | 9.84 | 10.00 | 9.99 | 0.30% | 15,648,440 |
| Mar 26, 2026 | 10.24 | 10.30 | 9.93 | 9.97 | 9.96 | -3.30% | 20,296,610 |