Client Service International, Inc. (SHE:300663)
China · Delayed Price · Currency is CNY 7.17
-0.12 (-1.65%)
Oct 9, 2026, 12:24 PM CST
SHE:300663 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.57 | 7.57 | 7.10 | 7.17 | 7.17 | -1.65% | 6,400,152 |
| Oct 8, 2026 | 7.39 | 7.45 | 7.22 | 7.29 | 7.29 | -0.55% | 9,082,505 |
| Sep 30, 2026 | 7.57 | 7.57 | 7.30 | 7.33 | 7.33 | -1.61% | 10,141,851 |
| Sep 29, 2026 | 7.40 | 7.54 | 7.40 | 7.45 | 7.45 | 0.13% | 9,637,190 |
| Sep 28, 2026 | 7.55 | 7.56 | 7.33 | 7.44 | 7.44 | -0.67% | 13,100,834 |
| Sep 24, 2026 | 7.50 | 7.59 | 7.44 | 7.49 | 7.49 | -0.66% | 10,410,168 |
| Sep 23, 2026 | 7.99 | 7.99 | 7.52 | 7.54 | 7.54 | -5.51% | 24,142,667 |
| Sep 22, 2026 | 7.85 | 8.10 | 7.82 | 7.98 | 7.98 | 1.66% | 22,004,655 |
| Sep 21, 2026 | 7.70 | 7.86 | 7.64 | 7.85 | 7.85 | 2.88% | 19,299,329 |
| Sep 18, 2026 | 7.71 | 7.78 | 7.63 | 7.63 | 7.63 | - | 14,585,126 |
| Sep 17, 2026 | 7.62 | 7.69 | 7.55 | 7.63 | 7.63 | -0.26% | 10,389,000 |
| Sep 16, 2026 | 7.52 | 7.71 | 7.41 | 7.65 | 7.65 | 1.06% | 12,695,386 |
| Sep 15, 2026 | 7.91 | 8.02 | 7.56 | 7.57 | 7.57 | -3.81% | 18,507,030 |
| Sep 14, 2026 | 7.93 | 8.08 | 7.77 | 7.87 | 7.87 | -0.76% | 15,585,636 |
| Sep 11, 2026 | 8.18 | 8.28 | 7.83 | 7.93 | 7.93 | -4.46% | 22,910,440 |
| Sep 10, 2026 | 8.39 | 8.41 | 8.25 | 8.30 | 8.30 | -1.19% | 13,842,984 |
| Sep 9, 2026 | 8.76 | 8.76 | 8.35 | 8.40 | 8.40 | -5.19% | 31,128,055 |
| Sep 8, 2026 | 8.99 | 9.07 | 8.83 | 8.86 | 8.86 | -2.10% | 27,889,044 |
| Sep 7, 2026 | 8.95 | 9.06 | 8.72 | 9.05 | 9.05 | 0.78% | 42,170,990 |
| Sep 4, 2026 | 8.67 | 9.35 | 8.65 | 8.98 | 8.98 | 5.65% | 62,984,097 |
| Sep 3, 2026 | 8.68 | 8.76 | 8.45 | 8.50 | 8.50 | -2.07% | 19,441,446 |
| Sep 2, 2026 | 8.66 | 8.80 | 8.40 | 8.68 | 8.68 | -0.46% | 27,916,850 |
| Sep 1, 2026 | 8.40 | 8.85 | 8.36 | 8.72 | 8.72 | 3.44% | 40,499,496 |
| Aug 31, 2026 | 8.13 | 8.53 | 8.11 | 8.43 | 8.43 | -0.94% | 35,786,248 |
| Aug 28, 2026 | 8.70 | 9.24 | 8.50 | 8.51 | 8.51 | -1.16% | 54,618,902 |
| Aug 27, 2026 | 8.63 | 8.73 | 8.49 | 8.61 | 8.61 | -0.12% | 28,150,775 |
| Aug 26, 2026 | 8.69 | 8.80 | 8.55 | 8.62 | 8.62 | -1.15% | 34,637,381 |
| Aug 25, 2026 | 7.98 | 9.12 | 7.90 | 8.72 | 8.72 | 8.86% | 60,147,607 |
| Aug 24, 2026 | 8.13 | 8.22 | 7.88 | 8.01 | 8.01 | -1.72% | 18,407,806 |
| Aug 21, 2026 | 7.94 | 8.21 | 7.77 | 8.15 | 8.15 | 1.88% | 23,650,484 |
| Aug 20, 2026 | 8.25 | 8.27 | 7.93 | 8.00 | 8.00 | -1.60% | 26,639,387 |
| Aug 19, 2026 | 8.60 | 8.67 | 8.11 | 8.13 | 8.13 | -8.86% | 45,965,123 |
| Aug 18, 2026 | 8.82 | 9.35 | 8.52 | 8.92 | 8.92 | -0.11% | 67,119,830 |
| Aug 17, 2026 | 9.06 | 9.11 | 8.80 | 8.93 | 8.93 | -1.43% | 26,611,641 |
| Aug 14, 2026 | 9.37 | 9.59 | 8.71 | 9.06 | 9.06 | -2.79% | 51,022,473 |
| Aug 13, 2026 | 9.83 | 10.01 | 9.32 | 9.32 | 9.32 | -5.09% | 48,828,191 |
| Aug 12, 2026 | 9.68 | 9.84 | 9.47 | 9.82 | 9.82 | 0.51% | 37,365,992 |
| Aug 11, 2026 | 9.85 | 9.90 | 9.53 | 9.77 | 9.77 | -1.51% | 39,476,167 |
| Aug 10, 2026 | 9.67 | 10.04 | 9.62 | 9.92 | 9.92 | 2.27% | 51,878,602 |
| Aug 7, 2026 | 9.68 | 9.80 | 9.25 | 9.70 | 9.70 | -1.12% | 63,460,900 |
| Aug 6, 2026 | 9.73 | 10.04 | 9.55 | 9.81 | 9.81 | -4.01% | 76,989,408 |
| Aug 5, 2026 | 10.45 | 10.80 | 10.17 | 10.22 | 10.22 | -3.13% | 82,934,170 |
| Aug 4, 2026 | 10.10 | 10.99 | 9.94 | 10.55 | 10.55 | 1.74% | 94,779,410 |
| Aug 3, 2026 | 10.04 | 10.54 | 9.65 | 10.37 | 10.37 | -2.35% | 101,979,015 |
| Jul 31, 2026 | 8.97 | 11.18 | 8.97 | 10.62 | 10.62 | 13.95% | 123,157,748 |
| Jul 30, 2026 | 9.03 | 9.89 | 8.78 | 9.32 | 9.32 | 2.19% | 113,839,932 |
| Jul 29, 2026 | 9.60 | 10.41 | 8.93 | 9.12 | 9.12 | 1.79% | 136,468,802 |
| Jul 28, 2026 | 7.33 | 8.96 | 7.27 | 8.96 | 8.96 | 19.95% | 68,655,660 |
| Jul 27, 2026 | 7.15 | 7.51 | 6.92 | 7.47 | 7.47 | 2.75% | 42,661,817 |
| Jul 24, 2026 | 7.59 | 7.82 | 7.26 | 7.27 | 7.27 | -7.97% | 55,468,020 |