Beijing Si-Tech Information Technology Co., Ltd. (SHE:300608)
China · Delayed Price · Currency is CNY 12.45
-0.28 (-2.20%)
Sep 26, 2025, 2:45 PM CST
SHE:300608 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.66 | 12.70 | 12.39 | 12.40 | 12.40 | -2.59% | 7,059,240 |
| Sep 25, 2025 | 12.74 | 13.00 | 12.66 | 12.73 | 12.73 | -0.78% | 9,552,574 |
| Sep 24, 2025 | 12.28 | 12.94 | 12.22 | 12.83 | 12.83 | 3.47% | 12,273,960 |
| Sep 23, 2025 | 12.73 | 12.73 | 12.14 | 12.40 | 12.40 | -3.28% | 9,020,802 |
| Sep 22, 2025 | 12.38 | 12.97 | 12.30 | 12.82 | 12.82 | 3.55% | 8,646,135 |
| Sep 19, 2025 | 12.66 | 12.77 | 12.35 | 12.38 | 12.38 | -2.21% | 8,214,837 |
| Sep 18, 2025 | 13.00 | 13.17 | 12.60 | 12.66 | 12.66 | -2.99% | 11,960,632 |
| Sep 17, 2025 | 12.98 | 13.14 | 12.85 | 13.05 | 13.05 | 0.08% | 9,768,760 |
| Sep 16, 2025 | 12.93 | 13.04 | 12.85 | 13.04 | 13.04 | 0.38% | 7,142,791 |
| Sep 15, 2025 | 12.99 | 13.06 | 12.76 | 12.99 | 12.99 | 0.54% | 8,441,908 |
| Sep 12, 2025 | 13.11 | 13.13 | 12.85 | 12.92 | 12.92 | -1.52% | 11,877,472 |
| Sep 11, 2025 | 13.24 | 13.28 | 12.88 | 13.12 | 13.12 | -1.28% | 16,496,660 |
| Sep 10, 2025 | 12.88 | 13.34 | 12.77 | 13.29 | 13.29 | 6.58% | 25,846,849 |
| Sep 9, 2025 | 12.75 | 12.79 | 12.43 | 12.47 | 12.47 | -2.73% | 7,929,200 |
| Sep 8, 2025 | 12.67 | 12.86 | 12.51 | 12.82 | 12.82 | 1.10% | 9,602,915 |
| Sep 5, 2025 | 12.58 | 12.69 | 12.28 | 12.68 | 12.68 | 1.20% | 9,579,960 |
| Sep 4, 2025 | 12.60 | 12.82 | 12.37 | 12.53 | 12.53 | 0.56% | 11,550,840 |
| Sep 3, 2025 | 12.85 | 12.90 | 12.43 | 12.46 | 12.46 | -3.11% | 10,372,060 |
| Sep 2, 2025 | 13.18 | 13.26 | 12.60 | 12.86 | 12.86 | -3.02% | 12,902,953 |
| Sep 1, 2025 | 13.18 | 13.50 | 13.12 | 13.26 | 13.26 | - | 9,568,891 |
| Aug 29, 2025 | 13.40 | 13.45 | 13.18 | 13.26 | 13.26 | -1.63% | 12,122,360 |
| Aug 28, 2025 | 13.20 | 13.51 | 12.80 | 13.48 | 13.48 | 1.05% | 23,232,258 |
| Aug 27, 2025 | 14.22 | 14.35 | 13.30 | 13.34 | 13.34 | -5.46% | 25,639,001 |
| Aug 26, 2025 | 14.04 | 14.36 | 13.80 | 14.11 | 14.11 | -0.56% | 21,387,728 |
| Aug 25, 2025 | 14.00 | 14.37 | 13.85 | 14.19 | 14.19 | 0.42% | 26,837,554 |
| Aug 22, 2025 | 14.39 | 14.73 | 14.01 | 14.13 | 14.13 | 1.36% | 35,208,113 |
| Aug 21, 2025 | 13.90 | 14.07 | 13.72 | 13.94 | 13.94 | 0.43% | 17,898,352 |
| Aug 20, 2025 | 13.73 | 13.89 | 13.62 | 13.88 | 13.88 | -0.14% | 17,771,088 |
| Aug 19, 2025 | 13.88 | 14.20 | 13.79 | 13.90 | 13.90 | 0.22% | 24,738,736 |
| Aug 18, 2025 | 13.60 | 13.99 | 13.54 | 13.87 | 13.87 | 2.36% | 25,715,141 |
| Aug 15, 2025 | 13.53 | 13.65 | 13.40 | 13.55 | 13.55 | 1.42% | 19,151,588 |
| Aug 14, 2025 | 13.82 | 13.85 | 13.21 | 13.36 | 13.36 | -2.84% | 24,077,191 |
| Aug 13, 2025 | 14.00 | 14.12 | 13.68 | 13.75 | 13.75 | -2.14% | 29,507,131 |
| Aug 12, 2025 | 14.57 | 14.68 | 14.01 | 14.05 | 14.05 | -5.26% | 34,252,580 |
| Aug 11, 2025 | 14.47 | 15.00 | 14.38 | 14.83 | 14.83 | 0.34% | 33,189,820 |
| Aug 8, 2025 | 14.90 | 14.97 | 14.23 | 14.78 | 14.78 | -2.64% | 44,373,157 |
| Aug 7, 2025 | 14.01 | 15.80 | 13.96 | 15.18 | 15.18 | 6.45% | 70,297,791 |
| Aug 6, 2025 | 13.77 | 14.47 | 13.67 | 14.26 | 14.26 | 2.00% | 62,889,705 |
| Aug 5, 2025 | 12.81 | 15.25 | 12.70 | 13.98 | 13.98 | 8.62% | 66,624,736 |
| Aug 4, 2025 | 12.46 | 12.88 | 12.39 | 12.87 | 12.87 | 2.55% | 18,772,928 |
| Aug 1, 2025 | 12.37 | 12.62 | 12.17 | 12.55 | 12.55 | 2.45% | 16,957,960 |
| Jul 31, 2025 | 12.22 | 12.50 | 12.14 | 12.25 | 12.25 | 0.25% | 13,448,305 |
| Jul 30, 2025 | 12.53 | 12.56 | 12.09 | 12.22 | 12.22 | -2.71% | 12,679,285 |
| Jul 29, 2025 | 12.39 | 12.62 | 12.15 | 12.56 | 12.56 | 0.88% | 18,149,712 |
| Jul 28, 2025 | 12.38 | 12.58 | 12.13 | 12.45 | 12.45 | 0.89% | 20,411,720 |
| Jul 25, 2025 | 11.93 | 12.46 | 11.93 | 12.34 | 12.34 | 3.35% | 19,282,888 |
| Jul 24, 2025 | 11.79 | 11.95 | 11.75 | 11.94 | 11.94 | 1.27% | 5,833,500 |
| Jul 23, 2025 | 11.85 | 11.93 | 11.69 | 11.79 | 11.79 | -0.92% | 6,962,256 |
| Jul 22, 2025 | 12.05 | 12.07 | 11.85 | 11.90 | 11.90 | -1.49% | 8,824,456 |
| Jul 21, 2025 | 12.16 | 12.21 | 12.04 | 12.08 | 12.08 | -0.74% | 8,459,880 |