Beijing Si-Tech Information Technology Co., Ltd. (SHE:300608)
China · Delayed Price · Currency is CNY 8.92
-0.82 (-8.42%)
Oct 30, 2026, 3:04 PM CST
SHE:300608 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.38 | 9.97 | 8.91 | 8.92 | 8.92 | -8.42% | 16,676,972 |
| Oct 29, 2026 | 9.99 | 10.12 | 9.72 | 9.74 | 9.74 | -4.70% | 11,757,780 |
| Oct 28, 2026 | 9.90 | 10.58 | 9.76 | 10.22 | 10.22 | 3.97% | 15,117,405 |
| Oct 27, 2026 | 10.22 | 10.41 | 9.83 | 9.83 | 9.83 | -4.10% | 12,885,168 |
| Oct 26, 2026 | 9.77 | 10.46 | 9.73 | 10.25 | 10.25 | 3.54% | 19,528,390 |
| Oct 23, 2026 | 9.38 | 9.92 | 8.69 | 9.90 | 9.90 | 4.21% | 20,597,192 |
| Oct 22, 2026 | 10.01 | 10.08 | 9.50 | 9.50 | 9.50 | -5.09% | 11,417,834 |
| Oct 21, 2026 | 9.80 | 10.08 | 9.74 | 10.01 | 10.01 | 1.73% | 18,064,805 |
| Oct 20, 2026 | 9.31 | 10.39 | 9.22 | 9.84 | 9.84 | 5.69% | 18,594,290 |
| Oct 19, 2026 | 9.36 | 9.50 | 9.09 | 9.31 | 9.31 | -0.53% | 5,775,800 |
| Oct 16, 2026 | 9.64 | 9.73 | 9.25 | 9.36 | 9.36 | -1.58% | 7,177,900 |
| Oct 15, 2026 | 9.61 | 9.81 | 9.45 | 9.51 | 9.51 | -2.56% | 7,625,232 |
| Oct 14, 2026 | 10.03 | 10.03 | 9.75 | 9.76 | 9.76 | -2.79% | 4,983,767 |
| Oct 13, 2026 | 9.76 | 10.08 | 9.65 | 10.04 | 10.04 | 1.01% | 8,487,756 |
| Oct 12, 2026 | 9.89 | 10.00 | 9.72 | 9.94 | 9.94 | 0.10% | 6,143,276 |
| Oct 9, 2026 | 9.86 | 9.97 | 9.30 | 9.93 | 9.93 | 1.33% | 10,922,528 |
| Oct 8, 2026 | 9.79 | 10.01 | 9.68 | 9.80 | 9.80 | - | 5,263,300 |
| 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 |