Skip to main content
logo
SDIC Intelligence Xiamen Information Co., Ltd. (SHE:300188)
China flag China · Delayed Price · Currency is CNY
16.24
+0.36 (2.27%)
Sep 11, 2025, 2:45 PM CST

SHE:300188 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202515.9016.2515.7516.2516.252.33%22,899,624
Sep 10, 202516.1816.3615.8615.8815.88-2.34%19,458,371
Sep 9, 202516.4916.7716.2016.2616.26-1.39%24,446,159
Sep 8, 202516.0916.6016.0016.4916.491.79%23,699,750
Sep 5, 202515.8816.2215.5816.2016.201.89%21,590,565
Sep 4, 202515.8716.2315.5015.9015.900.19%24,826,303
Sep 3, 202516.4116.4515.8015.8715.87-2.94%18,293,848
Sep 2, 202517.1017.1416.1716.3516.35-3.60%28,321,665
Sep 1, 202517.0017.3616.7416.9616.960.30%28,611,993
Aug 29, 202517.3117.5416.7616.9116.91-3.09%32,969,956
Aug 28, 202517.0117.5416.7217.4517.451.04%38,171,317
Aug 27, 202518.2118.3617.1817.2717.27-2.43%46,990,497
Aug 26, 202517.8518.1617.5117.7017.70-1.39%41,611,476
Aug 25, 202518.1418.4817.8317.9517.95-0.61%46,811,893
Aug 22, 202517.9918.3517.9318.0618.06-1.10%49,104,371
Aug 21, 202519.4319.8918.1318.2618.260.72%87,009,814
Aug 20, 202518.3218.4117.8018.1318.13-2.21%53,209,846
Aug 19, 202518.6819.1918.4318.5418.54-1.38%72,309,695
Aug 18, 202518.6019.7518.4518.8018.80-0.27%102,210,977
Aug 15, 202518.0119.0917.3318.8518.85-1.21%143,099,242
Aug 14, 202516.6419.9416.6419.0819.0814.80%175,766,203
Aug 13, 202516.1216.9716.0216.6216.623.10%53,002,312
Aug 12, 202516.1416.2515.8916.1216.12-0.12%25,446,824
Aug 11, 202516.0016.2215.9316.1416.140.56%21,263,036
Aug 8, 202516.2716.4015.9916.0516.05-2.25%26,193,521
Aug 7, 202516.8116.8616.2316.4216.42-1.85%41,024,201
Aug 6, 202517.0517.1416.6816.7316.73-1.76%37,171,234
Aug 5, 202517.1517.3216.7617.0317.03-1.79%48,779,055
Aug 4, 202517.5918.6117.1717.3417.34-2.80%71,724,011
Aug 1, 202517.1618.2716.9217.8417.845.94%81,618,260
Jul 31, 202517.3217.6816.7716.8416.84-5.13%72,153,976
Jul 30, 202518.6719.0017.6117.7517.75-9.67%100,669,248
Jul 29, 202517.5719.9017.5019.6519.6518.52%142,132,294
Jul 28, 202515.6916.6815.6916.5816.583.75%59,748,225
Jul 25, 202515.3116.1514.8415.9815.982.70%58,465,055
Jul 24, 202514.5615.5814.5615.5615.566.94%42,025,708
Jul 23, 202514.6214.9014.5114.5514.55-0.75%17,733,309
Jul 22, 202514.4514.8514.4014.6614.661.81%23,783,060
Jul 21, 202514.2514.4514.1614.4014.400.70%12,750,879
Jul 18, 202514.2214.4314.2214.3014.300.42%10,847,308
Jul 17, 202514.2414.3514.1414.2414.24-0.28%12,174,900
Jul 16, 202514.4514.4514.1514.2814.28-1.38%16,359,220
Jul 15, 202514.2014.6614.0714.4814.482.26%31,264,397
Jul 14, 202514.1014.2413.9314.1614.16-17,199,840
Jul 11, 202513.8914.3713.7314.1614.161.94%27,853,810
Jul 10, 202513.7113.9513.6013.8913.891.17%12,024,896
Jul 9, 202513.7013.8813.6613.7313.73-0.15%10,950,199
Jul 8, 202513.6113.7913.5013.7513.751.25%10,353,578
Jul 7, 202513.4813.7213.3713.5813.581.12%8,788,186
Jul 4, 202513.3913.6413.2713.4313.430.15%10,813,465