Client Service International, Inc. (SHE:300663)
China · Delayed Price · Currency is CNY 6.63
+0.25 (3.92%)
Jul 10, 2026, 3:04 PM CST
SHE:300663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.30 | 6.84 | 6.19 | 6.63 | 6.63 | 3.92% | 25,358,464 |
| Jul 9, 2026 | 6.30 | 6.55 | 6.21 | 6.38 | 6.38 | - | 15,676,020 |
| Jul 8, 2026 | 6.31 | 6.46 | 6.15 | 6.38 | 6.38 | 1.27% | 13,666,500 |
| Jul 7, 2026 | 6.57 | 6.57 | 6.27 | 6.30 | 6.30 | -4.11% | 14,362,508 |
| Jul 6, 2026 | 6.79 | 6.88 | 6.54 | 6.57 | 6.57 | -2.23% | 13,125,650 |
| Jul 3, 2026 | 6.78 | 6.82 | 6.59 | 6.72 | 6.72 | - | 14,721,950 |
| Jul 2, 2026 | 6.91 | 7.11 | 6.70 | 6.72 | 6.72 | -3.03% | 20,652,520 |
| Jul 1, 2026 | 6.66 | 7.14 | 6.50 | 6.93 | 6.93 | 4.05% | 26,458,930 |
| Jun 30, 2026 | 6.61 | 6.76 | 6.51 | 6.66 | 6.66 | 0.76% | 15,509,290 |
| Jun 29, 2026 | 6.61 | 6.70 | 6.41 | 6.61 | 6.61 | -0.15% | 16,213,669 |
| Jun 26, 2026 | 6.86 | 6.88 | 6.58 | 6.62 | 6.62 | -4.34% | 18,416,276 |
| Jun 25, 2026 | 7.08 | 7.13 | 6.79 | 6.92 | 6.92 | -1.98% | 18,603,430 |
| Jun 24, 2026 | 7.42 | 7.47 | 6.93 | 7.06 | 7.06 | -6.12% | 22,057,621 |
| Jun 23, 2026 | 7.46 | 7.82 | 7.41 | 7.52 | 7.52 | -0.13% | 22,829,428 |
| Jun 22, 2026 | 7.10 | 7.55 | 6.82 | 7.53 | 7.53 | 6.06% | 28,729,423 |
| Jun 18, 2026 | 7.24 | 7.29 | 7.05 | 7.10 | 7.10 | -1.93% | 14,649,430 |
| Jun 17, 2026 | 7.54 | 7.55 | 7.18 | 7.24 | 7.24 | -3.47% | 18,284,590 |
| Jun 16, 2026 | 7.62 | 7.62 | 7.35 | 7.50 | 7.50 | 0.27% | 17,616,800 |
| Jun 15, 2026 | 7.39 | 7.84 | 7.30 | 7.48 | 7.48 | 2.33% | 29,396,460 |
| Jun 12, 2026 | 7.15 | 7.70 | 7.03 | 7.31 | 7.31 | 3.98% | 33,581,918 |
| Jun 11, 2026 | 7.26 | 7.30 | 6.95 | 7.03 | 7.03 | -4.09% | 21,765,360 |
| Jun 10, 2026 | 7.56 | 7.65 | 7.23 | 7.33 | 7.33 | -2.79% | 18,093,982 |
| Jun 9, 2026 | 7.64 | 7.64 | 7.31 | 7.54 | 7.54 | 0.94% | 17,859,450 |
| Jun 8, 2026 | 7.64 | 7.86 | 7.24 | 7.47 | 7.47 | -2.61% | 25,006,573 |
| Jun 5, 2026 | 7.61 | 7.88 | 7.45 | 7.67 | 7.67 | 1.59% | 23,103,532 |
| Jun 4, 2026 | 7.82 | 7.84 | 7.51 | 7.55 | 7.55 | -3.82% | 17,449,175 |
| Jun 3, 2026 | 7.88 | 7.96 | 7.77 | 7.85 | 7.85 | -1.13% | 15,052,210 |
| Jun 2, 2026 | 8.18 | 8.25 | 7.82 | 7.94 | 7.94 | -3.17% | 17,886,109 |
| Jun 1, 2026 | 7.75 | 8.30 | 7.68 | 8.20 | 8.20 | 5.53% | 28,031,513 |
| May 29, 2026 | 8.05 | 8.10 | 7.70 | 7.77 | 7.77 | -2.75% | 15,629,270 |
| May 28, 2026 | 8.01 | 8.04 | 7.75 | 7.99 | 7.99 | 0.13% | 17,487,050 |
| May 27, 2026 | 8.25 | 8.32 | 7.91 | 7.98 | 7.98 | -3.39% | 18,484,250 |
| May 26, 2026 | 8.46 | 8.48 | 8.14 | 8.26 | 8.26 | -1.43% | 19,855,290 |
| May 25, 2026 | 8.47 | 8.55 | 8.24 | 8.38 | 8.38 | -0.12% | 18,815,580 |
| May 22, 2026 | 8.47 | 8.49 | 8.27 | 8.39 | 8.39 | 1.70% | 21,879,840 |
| May 21, 2026 | 8.80 | 8.88 | 8.25 | 8.25 | 8.25 | -6.14% | 33,146,276 |
| May 20, 2026 | 9.13 | 9.13 | 8.74 | 8.79 | 8.79 | -4.35% | 23,936,963 |
| May 19, 2026 | 9.20 | 9.27 | 8.95 | 9.19 | 9.19 | 0.66% | 20,517,231 |
| May 18, 2026 | 9.04 | 9.21 | 8.86 | 9.13 | 9.13 | 1.44% | 24,786,930 |
| May 15, 2026 | 8.99 | 9.46 | 8.98 | 9.00 | 9.00 | 1.35% | 35,498,749 |
| May 14, 2026 | 9.61 | 9.63 | 8.88 | 8.88 | 8.88 | -7.02% | 32,334,758 |
| May 13, 2026 | 9.73 | 9.75 | 9.42 | 9.55 | 9.55 | -2.15% | 30,187,940 |
| May 12, 2026 | 9.80 | 10.26 | 9.50 | 9.76 | 9.76 | - | 38,823,218 |
| May 11, 2026 | 10.09 | 10.20 | 9.44 | 9.76 | 9.76 | -3.17% | 44,780,690 |
| May 8, 2026 | 9.94 | 10.42 | 9.74 | 10.08 | 10.08 | 0.30% | 53,581,340 |
| May 7, 2026 | 8.97 | 10.19 | 8.96 | 10.05 | 10.05 | -2.05% | 74,259,596 |
| May 6, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -19.97% | 7,840,000 |
| Apr 30, 2026 | 12.81 | 13.02 | 12.70 | 12.82 | 12.82 | -0.08% | 9,036,687 |
| Apr 29, 2026 | 12.34 | 12.92 | 12.24 | 12.83 | 12.83 | 3.89% | 11,653,190 |
| Apr 28, 2026 | 12.72 | 12.82 | 12.24 | 12.35 | 12.35 | -3.82% | 11,869,959 |