Beijing Si-Tech Information Technology Co., Ltd. (SHE:300608)
China · Delayed Price · Currency is CNY 9.80
-0.09 (-0.91%)
Sep 30, 2026, 3:04 PM CST
SHE:300608 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.96 | 10.02 | 9.77 | 9.80 | 9.80 | -0.91% | 5,669,800 |
| Sep 29, 2026 | 9.63 | 10.01 | 9.61 | 9.89 | 9.89 | 2.28% | 7,216,907 |
| Sep 28, 2026 | 9.87 | 9.94 | 9.61 | 9.67 | 9.67 | -1.93% | 6,374,554 |
| Sep 24, 2026 | 9.90 | 9.96 | 9.79 | 9.86 | 9.86 | -0.40% | 5,323,900 |
| Sep 23, 2026 | 10.10 | 10.11 | 9.86 | 9.90 | 9.90 | -2.27% | 6,647,000 |
| Sep 22, 2026 | 10.18 | 10.24 | 10.00 | 10.13 | 10.13 | -0.59% | 11,398,280 |
| Sep 21, 2026 | 9.80 | 10.39 | 9.80 | 10.19 | 10.19 | 5.27% | 17,120,807 |
| Sep 18, 2026 | 9.71 | 9.80 | 9.63 | 9.68 | 9.68 | 0.62% | 4,883,779 |
| Sep 17, 2026 | 9.58 | 9.70 | 9.51 | 9.62 | 9.62 | -0.10% | 3,955,081 |
| Sep 16, 2026 | 9.53 | 9.68 | 9.43 | 9.63 | 9.63 | 0.31% | 5,241,234 |
| Sep 15, 2026 | 9.71 | 9.85 | 9.57 | 9.60 | 9.60 | -0.83% | 5,506,264 |
| Sep 14, 2026 | 9.69 | 9.86 | 9.55 | 9.68 | 9.68 | -0.82% | 7,189,000 |
| Sep 11, 2026 | 9.79 | 10.00 | 9.57 | 9.76 | 9.76 | -1.01% | 10,207,920 |
| Sep 10, 2026 | 9.78 | 9.87 | 9.64 | 9.86 | 9.86 | - | 6,007,701 |
| Sep 9, 2026 | 9.96 | 9.96 | 9.78 | 9.86 | 9.86 | -1.00% | 5,316,075 |
| Sep 8, 2026 | 10.00 | 10.16 | 9.92 | 9.96 | 9.96 | -0.80% | 6,144,429 |
| Sep 7, 2026 | 10.01 | 10.11 | 9.91 | 10.04 | 10.04 | -0.50% | 7,463,796 |
| Sep 4, 2026 | 10.23 | 10.40 | 10.01 | 10.09 | 10.09 | 0.20% | 8,247,013 |
| Sep 3, 2026 | 10.29 | 10.33 | 10.01 | 10.07 | 10.07 | -1.08% | 5,174,500 |
| Sep 2, 2026 | 10.26 | 10.26 | 10.05 | 10.18 | 10.18 | -1.17% | 5,826,500 |
| Sep 1, 2026 | 10.22 | 10.41 | 10.12 | 10.30 | 10.30 | 1.18% | 7,179,412 |
| Aug 31, 2026 | 9.78 | 10.22 | 9.75 | 10.18 | 10.18 | 2.41% | 8,270,001 |
| Aug 28, 2026 | 10.18 | 10.25 | 9.91 | 9.94 | 9.94 | -1.88% | 7,729,201 |
| Aug 27, 2026 | 10.00 | 10.25 | 9.98 | 10.13 | 10.13 | 0.60% | 8,117,458 |
| Aug 26, 2026 | 9.84 | 10.13 | 9.62 | 10.07 | 10.07 | 2.13% | 8,818,401 |
| Aug 25, 2026 | 9.50 | 9.88 | 9.41 | 9.86 | 9.86 | 2.39% | 7,545,375 |
| Aug 24, 2026 | 10.10 | 10.10 | 9.50 | 9.63 | 9.63 | -5.12% | 8,985,224 |
| Aug 21, 2026 | 9.97 | 10.17 | 9.78 | 10.15 | 10.15 | 1.30% | 6,180,459 |
| Aug 20, 2026 | 10.05 | 10.14 | 9.87 | 10.02 | 10.02 | 0.80% | 7,123,084 |
| Aug 19, 2026 | 10.20 | 10.30 | 9.90 | 9.94 | 9.94 | -4.79% | 10,002,952 |
| Aug 18, 2026 | 10.63 | 10.63 | 10.26 | 10.44 | 10.44 | -1.79% | 7,904,624 |
| Aug 17, 2026 | 10.57 | 10.63 | 10.40 | 10.63 | 10.63 | - | 7,490,010 |
| Aug 14, 2026 | 10.54 | 10.73 | 10.40 | 10.63 | 10.63 | 0.85% | 9,436,218 |
| Aug 13, 2026 | 10.70 | 10.97 | 10.54 | 10.54 | 10.54 | -1.59% | 12,260,500 |
| Aug 12, 2026 | 10.63 | 10.77 | 10.51 | 10.71 | 10.71 | 1.32% | 8,267,025 |
| Aug 11, 2026 | 10.61 | 10.65 | 10.34 | 10.57 | 10.57 | -0.09% | 7,722,619 |
| Aug 10, 2026 | 10.61 | 10.68 | 10.39 | 10.58 | 10.58 | -1.03% | 8,696,201 |
| Aug 7, 2026 | 10.67 | 10.84 | 10.24 | 10.69 | 10.69 | -0.74% | 18,308,428 |
| Aug 6, 2026 | 10.44 | 10.92 | 10.36 | 10.77 | 10.77 | 2.38% | 17,542,234 |
| Aug 5, 2026 | 10.42 | 10.66 | 10.34 | 10.52 | 10.52 | 0.67% | 13,296,677 |
| Aug 4, 2026 | 10.29 | 10.50 | 10.16 | 10.45 | 10.45 | 2.96% | 13,254,704 |
| Aug 3, 2026 | 9.90 | 10.18 | 9.90 | 10.15 | 10.15 | 2.42% | 11,718,079 |
| Jul 31, 2026 | 9.66 | 10.11 | 9.64 | 9.91 | 9.91 | 4.87% | 16,570,176 |
| Jul 30, 2026 | 9.59 | 9.76 | 9.34 | 9.45 | 9.45 | -1.97% | 12,774,940 |
| Jul 29, 2026 | 9.86 | 9.96 | 9.52 | 9.64 | 9.64 | -2.03% | 15,706,300 |
| Jul 28, 2026 | 9.74 | 10.50 | 9.64 | 9.84 | 9.84 | 1.55% | 19,524,420 |
| Jul 27, 2026 | 8.95 | 9.78 | 8.95 | 9.69 | 9.69 | 7.55% | 20,321,180 |
| Jul 24, 2026 | 9.23 | 9.25 | 8.97 | 9.01 | 9.01 | -3.43% | 10,711,000 |
| Jul 23, 2026 | 9.00 | 9.52 | 8.88 | 9.33 | 9.33 | 3.32% | 18,167,450 |
| Jul 22, 2026 | 8.82 | 9.25 | 8.76 | 9.03 | 9.03 | 1.46% | 13,842,420 |