Skip to main content
logo
Client Service International, Inc. (SHE:300663)
China flag China · Delayed Price · Currency is CNY
19.16
+0.22 (1.16%)
Aug 15, 2025, 2:45 PM CST

SHE:300663 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202518.8019.2918.5019.1719.171.21%27,423,229
Aug 14, 202518.8619.3818.8118.9418.940.48%28,444,116
Aug 13, 202518.8418.9518.6518.8518.85-0.16%16,375,144
Aug 12, 202518.7518.9818.6918.8818.88-0.32%14,960,221
Aug 11, 202518.2519.3518.2518.9418.943.22%26,364,617
Aug 8, 202518.8418.8818.3418.3518.35-2.86%19,589,161
Aug 7, 202519.3019.3018.8518.8918.89-2.12%20,347,171
Aug 6, 202518.9819.3518.8819.3019.302.12%16,863,324
Aug 5, 202518.9619.0118.7218.9018.90-0.26%12,533,148
Aug 4, 202518.9118.9618.6218.9518.95-0.79%13,407,107
Aug 1, 202518.9719.1518.5619.1019.100.58%16,305,000
Jul 31, 202519.0519.3418.9118.9918.99-0.68%17,153,725
Jul 30, 202519.9519.9519.0519.1219.12-4.45%27,735,251
Jul 29, 202520.0620.1319.6120.0120.01-0.89%22,656,525
Jul 28, 202519.8520.1919.6120.1920.191.97%25,805,533
Jul 25, 202519.6019.9919.5219.8019.800.30%21,848,569
Jul 24, 202519.3719.7419.3719.7419.740.97%24,154,418
Jul 23, 202519.4019.8019.2119.5519.55-0.10%22,753,944
Jul 22, 202519.9120.0219.4619.5719.57-2.54%35,130,365
Jul 21, 202520.5920.5919.9020.0820.08-1.81%32,518,603
Jul 18, 202520.7420.9420.3520.4520.45-1.40%35,761,712
Jul 17, 202520.1821.0020.1120.7420.742.67%51,894,468
Jul 16, 202520.0020.4519.8220.2020.200.40%33,017,281
Jul 15, 202519.8020.1319.4620.1220.121.31%36,676,485
Jul 14, 202520.2920.3819.6819.8619.86-1.93%32,828,200
Jul 11, 202520.1320.5919.8820.2520.250.85%57,852,852
Jul 10, 202520.9220.9419.9520.0820.08-2.48%63,028,075
Jul 9, 202520.7820.9820.3820.5920.59-3.70%82,085,334
Jul 8, 202519.2022.5519.0321.3821.389.87%116,770,173
Jul 7, 202519.2019.7419.0819.4619.462.10%43,799,798
Jul 4, 202519.1119.4718.6319.0619.062.09%50,477,335
Jul 3, 202518.7018.8918.5118.6718.67-0.37%20,595,572
Jul 2, 202518.8119.4918.5818.7418.74-1.32%31,627,660
Jul 1, 202519.5019.6218.8218.9918.99-3.21%39,394,228
Jun 30, 202519.7419.8819.3519.6219.621.24%40,203,710
Jun 27, 202519.9520.2819.3619.3819.38-2.81%58,736,395
Jun 26, 202519.5020.6519.3019.9419.940.25%87,797,251
Jun 25, 202518.7820.2018.6819.8919.894.35%88,304,124
Jun 24, 202518.7919.3818.2219.0619.062.86%53,827,718
Jun 23, 202517.2318.8117.1518.5318.536.68%53,796,005
Jun 20, 202517.8017.9917.0217.3717.37-3.77%34,684,983
Jun 19, 202519.2219.4917.9318.0518.05-5.94%53,896,542
Jun 18, 202518.8020.1018.8019.1919.193.06%83,919,029
Jun 17, 202518.5119.2318.4118.6218.62-1.43%58,737,736
Jun 16, 202517.7118.9917.7118.8918.896.24%71,128,046
Jun 13, 202518.3018.7217.7817.7817.78-1.77%57,781,095
Jun 12, 202517.0418.1816.9318.1018.105.17%33,196,052
Jun 11, 202517.1417.5416.9917.2117.210.35%19,632,180
Jun 10, 202517.5617.6516.7717.1517.15-3.05%27,271,190
Jun 9, 202517.6017.9917.5117.6917.690.51%18,366,572