Client Service International, Inc. (SHE:300663)
China · Delayed Price · Currency is CNY 10.62
+1.30 (13.95%)
Jul 31, 2026, 3:04 PM CST
SHE:300663 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 8.33 | 8.40 | 7.87 | 7.90 | 7.90 | -7.93% | 72,577,261 |
| Jul 22, 2026 | 7.81 | 8.74 | 7.56 | 8.58 | 8.58 | 4.76% | 92,920,528 |
| Jul 21, 2026 | 7.35 | 8.21 | 7.08 | 8.19 | 8.19 | 10.38% | 100,918,775 |
| Jul 20, 2026 | 6.80 | 7.45 | 6.72 | 7.42 | 7.42 | 9.44% | 70,155,860 |
| Jul 17, 2026 | 6.72 | 7.35 | 6.70 | 6.78 | 6.78 | -0.29% | 58,423,113 |
| Jul 16, 2026 | 6.34 | 7.07 | 6.33 | 6.80 | 6.80 | 5.75% | 28,041,020 |
| Jul 15, 2026 | 6.28 | 6.57 | 6.24 | 6.43 | 6.43 | 1.74% | 15,180,600 |
| Jul 14, 2026 | 6.30 | 6.35 | 6.08 | 6.32 | 6.32 | - | 16,803,550 |
| Jul 13, 2026 | 6.63 | 6.74 | 6.26 | 6.32 | 6.32 | -4.68% | 19,424,766 |
| 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 |