SDIC Intelligence Information Technology Co., Ltd. (SHE:300188)
China · Delayed Price · Currency is CNY 10.57
+0.13 (1.25%)
Sep 1, 2026, 3:04 PM CST
SHE:300188 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 10.45 | 10.68 | 10.42 | 10.57 | 10.57 | 1.25% | 9,538,100 |
| Aug 31, 2026 | 10.22 | 10.49 | 10.22 | 10.44 | 10.44 | -0.48% | 9,786,367 |
| Aug 28, 2026 | 10.62 | 10.78 | 10.49 | 10.49 | 10.49 | 0.77% | 14,264,058 |
| Aug 27, 2026 | 10.40 | 10.50 | 10.26 | 10.41 | 10.41 | - | 9,122,098 |
| Aug 26, 2026 | 10.42 | 10.54 | 10.35 | 10.41 | 10.41 | -1.23% | 6,779,600 |
| Aug 25, 2026 | 10.41 | 10.60 | 10.28 | 10.54 | 10.54 | 1.35% | 11,261,525 |
| Aug 24, 2026 | 10.15 | 10.45 | 9.95 | 10.40 | 10.40 | 2.36% | 11,052,565 |
| Aug 21, 2026 | 10.22 | 10.28 | 10.04 | 10.16 | 10.16 | -0.68% | 6,121,472 |
| Aug 20, 2026 | 10.25 | 10.36 | 10.22 | 10.23 | 10.23 | 0.20% | 6,466,660 |
| Aug 19, 2026 | 10.56 | 10.68 | 10.20 | 10.21 | 10.21 | -4.13% | 11,361,168 |
| Aug 18, 2026 | 10.65 | 10.76 | 10.44 | 10.65 | 10.65 | - | 12,445,100 |
| Aug 17, 2026 | 10.70 | 10.70 | 10.48 | 10.65 | 10.65 | -0.84% | 10,029,204 |
| Aug 14, 2026 | 10.77 | 10.91 | 10.56 | 10.74 | 10.74 | -0.37% | 11,056,970 |
| Aug 13, 2026 | 11.00 | 11.12 | 10.77 | 10.78 | 10.78 | -2.27% | 14,851,170 |
| Aug 12, 2026 | 11.15 | 11.23 | 11.00 | 11.03 | 11.03 | -1.61% | 12,795,411 |
| Aug 11, 2026 | 11.03 | 11.46 | 10.92 | 11.21 | 11.21 | 0.90% | 17,681,395 |
| Aug 10, 2026 | 11.08 | 11.20 | 10.93 | 11.11 | 11.11 | -0.63% | 17,129,073 |
| Aug 7, 2026 | 11.82 | 11.86 | 11.03 | 11.18 | 11.18 | -7.07% | 36,963,031 |
| Aug 6, 2026 | 11.60 | 12.38 | 11.56 | 12.03 | 12.03 | -0.82% | 39,784,949 |
| Aug 5, 2026 | 11.43 | 12.50 | 11.30 | 12.13 | 12.13 | 3.68% | 45,653,630 |
| Aug 4, 2026 | 10.93 | 11.96 | 10.93 | 11.70 | 11.70 | 6.95% | 31,169,390 |
| Aug 3, 2026 | 11.07 | 11.08 | 10.77 | 10.94 | 10.94 | 0.37% | 14,522,900 |
| Jul 31, 2026 | 10.54 | 11.05 | 10.50 | 10.90 | 10.90 | 3.91% | 21,757,150 |
| Jul 30, 2026 | 10.29 | 10.66 | 10.29 | 10.49 | 10.49 | 0.19% | 13,196,700 |
| Jul 29, 2026 | 10.30 | 10.66 | 10.29 | 10.47 | 10.47 | 2.55% | 16,270,060 |
| Jul 28, 2026 | 9.85 | 10.27 | 9.82 | 10.21 | 10.21 | 2.51% | 15,322,570 |
| Jul 27, 2026 | 9.76 | 10.00 | 9.73 | 9.96 | 9.96 | 1.84% | 7,239,328 |
| Jul 24, 2026 | 9.96 | 10.00 | 9.70 | 9.78 | 9.78 | -2.78% | 9,855,536 |
| Jul 23, 2026 | 10.15 | 10.15 | 9.95 | 10.06 | 10.06 | -1.47% | 10,689,515 |
| Jul 22, 2026 | 10.08 | 10.43 | 9.87 | 10.21 | 10.21 | 0.29% | 18,097,199 |
| Jul 21, 2026 | 9.80 | 10.21 | 9.76 | 10.18 | 10.18 | 3.35% | 15,633,145 |
| Jul 20, 2026 | 9.70 | 9.92 | 9.56 | 9.85 | 9.85 | 1.97% | 10,260,749 |
| Jul 17, 2026 | 9.96 | 10.13 | 9.63 | 9.66 | 9.66 | -3.21% | 11,830,578 |
| Jul 16, 2026 | 9.84 | 10.08 | 9.80 | 9.98 | 9.98 | 0.60% | 10,803,460 |
| Jul 15, 2026 | 9.60 | 10.15 | 9.56 | 9.92 | 9.92 | 2.69% | 12,220,381 |
| Jul 14, 2026 | 9.80 | 9.90 | 9.47 | 9.66 | 9.66 | -0.72% | 9,188,910 |
| Jul 13, 2026 | 10.14 | 10.21 | 9.60 | 9.73 | 9.73 | -4.14% | 14,269,400 |
| Jul 10, 2026 | 9.98 | 10.33 | 9.89 | 10.15 | 10.15 | 1.70% | 15,168,212 |
| Jul 9, 2026 | 9.92 | 10.11 | 9.84 | 9.98 | 9.98 | -2.06% | 14,516,263 |
| Jul 8, 2026 | 9.52 | 10.19 | 9.47 | 10.19 | 10.19 | 7.60% | 19,768,045 |
| Jul 7, 2026 | 9.53 | 9.66 | 9.45 | 9.47 | 9.47 | -1.35% | 6,049,640 |
| Jul 6, 2026 | 9.88 | 9.90 | 9.50 | 9.60 | 9.60 | -2.74% | 8,997,283 |
| Jul 3, 2026 | 9.92 | 10.04 | 9.78 | 9.87 | 9.87 | -0.60% | 7,720,800 |
| Jul 2, 2026 | 9.70 | 10.08 | 9.66 | 9.93 | 9.93 | 2.48% | 14,920,645 |
| Jul 1, 2026 | 9.34 | 10.00 | 9.34 | 9.69 | 9.69 | 3.64% | 14,251,874 |
| Jun 30, 2026 | 9.27 | 9.54 | 9.27 | 9.35 | 9.35 | 1.19% | 9,870,060 |
| Jun 29, 2026 | 9.36 | 9.44 | 9.12 | 9.24 | 9.24 | -1.39% | 10,201,780 |
| Jun 26, 2026 | 9.69 | 9.70 | 9.33 | 9.37 | 9.37 | -3.60% | 11,729,130 |
| Jun 25, 2026 | 9.82 | 9.90 | 9.57 | 9.72 | 9.72 | -1.42% | 9,958,737 |
| Jun 24, 2026 | 10.23 | 10.24 | 9.83 | 9.86 | 9.86 | -3.14% | 9,979,170 |