Beijing Shiji Information Technology Co., Ltd. (SHE:002153)
China · Delayed Price · Currency is CNY 8.62
-0.23 (-2.60%)
Aug 12, 2026, 3:04 PM CST
SHE:002153 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9.62 | 9.82 | 8.71 | 8.85 | 8.85 | -2.10% | 107,022,000 |
| Aug 10, 2026 | 8.21 | 9.04 | 8.11 | 9.04 | 9.04 | 9.98% | 41,379,220 |
| Aug 7, 2026 | 8.50 | 8.50 | 8.13 | 8.22 | 8.22 | -3.75% | 43,063,596 |
| Aug 6, 2026 | 8.49 | 8.76 | 8.46 | 8.54 | 8.54 | -0.35% | 32,228,285 |
| Aug 5, 2026 | 8.46 | 8.76 | 8.46 | 8.57 | 8.57 | 0.23% | 39,555,132 |
| Aug 4, 2026 | 8.48 | 8.65 | 8.43 | 8.55 | 8.55 | 0.83% | 38,120,842 |
| Aug 3, 2026 | 8.52 | 8.62 | 8.34 | 8.48 | 8.48 | -0.47% | 44,118,065 |
| Jul 31, 2026 | 8.05 | 8.85 | 8.00 | 8.52 | 8.52 | 3.52% | 70,475,937 |
| Jul 30, 2026 | 7.95 | 8.33 | 7.92 | 8.23 | 8.23 | 3.52% | 41,346,060 |
| Jul 29, 2026 | 7.91 | 8.15 | 7.90 | 7.95 | 7.95 | -0.50% | 33,253,719 |
| Jul 28, 2026 | 7.51 | 8.02 | 7.47 | 7.99 | 7.99 | 5.69% | 49,167,783 |
| Jul 27, 2026 | 7.31 | 7.56 | 7.23 | 7.56 | 7.56 | 3.56% | 20,047,697 |
| Jul 24, 2026 | 7.55 | 7.55 | 7.30 | 7.30 | 7.30 | -4.33% | 18,910,512 |
| Jul 23, 2026 | 7.59 | 7.64 | 7.45 | 7.63 | 7.63 | -0.52% | 23,532,817 |
| Jul 22, 2026 | 7.63 | 7.71 | 7.50 | 7.67 | 7.67 | -0.65% | 25,974,095 |
| Jul 21, 2026 | 7.44 | 7.79 | 7.44 | 7.72 | 7.72 | 2.93% | 34,695,758 |
| 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 |