Client Service International, Inc. (SHE:300663)
China · Delayed Price · Currency is CNY 8.51
-0.10 (-1.16%)
Aug 28, 2026, 3:05 PM CST
SHE:300663 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8.13 | 9.24 | 8.13 | 8.51 | - | -1.16% | 55,185,002 |
| 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 |
| 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 |