Chengdu Information Technology of Chinese Academy of Sciences Co.,Ltd (SHE:300678)

China · Delayed Price · Currency is CNY

34.01

-0.51 (-1.48%)

Feb 13, 2026, 3:04 PM CST

SHE:300678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	34.30	34.69	34.01	34.01	34.01	-1.48%	6,975,435
Feb 12, 2026	33.81	34.55	33.60	34.52	34.52	2.04%	9,405,774
Feb 11, 2026	34.08	34.33	33.71	33.83	33.83	-1.34%	6,314,544
Feb 10, 2026	33.45	35.12	33.45	34.29	34.29	2.63%	12,775,830
Feb 9, 2026	32.80	33.65	32.70	33.41	33.41	3.60%	8,267,255
Feb 6, 2026	32.24	32.81	31.73	32.25	32.25	-0.83%	5,708,235
Feb 5, 2026	32.82	32.91	32.40	32.52	32.52	-1.48%	4,698,594
Feb 4, 2026	33.55	33.55	32.60	33.01	33.01	-1.08%	6,332,024
Feb 3, 2026	32.95	33.38	32.57	33.37	33.37	2.90%	6,410,369
Feb 2, 2026	33.43	33.87	32.41	32.43	32.43	-3.65%	8,355,413
Jan 30, 2026	33.03	33.66	32.13	33.66	33.66	0.90%	12,312,651
Jan 29, 2026	32.87	34.09	32.44	33.36	33.36	2.96%	15,056,450
Jan 28, 2026	32.84	33.18	32.33	32.40	32.40	-1.22%	6,877,196
Jan 27, 2026	32.52	33.03	32.00	32.80	32.80	-0.12%	7,820,512
Jan 26, 2026	33.96	34.04	32.41	32.84	32.84	-3.30%	12,366,010
Jan 23, 2026	33.80	34.10	33.35	33.96	33.96	1.31%	10,182,082
Jan 22, 2026	33.32	33.87	33.30	33.52	33.52	0.93%	7,483,131
Jan 21, 2026	33.18	33.90	33.02	33.21	33.21	-0.51%	8,555,672
Jan 20, 2026	34.41	34.61	33.12	33.38	33.38	-2.57%	9,791,000
Jan 19, 2026	34.31	34.83	34.15	34.26	34.26	-1.64%	8,954,186
Jan 16, 2026	35.84	35.99	34.44	34.83	34.83	-2.79%	14,500,475
Jan 15, 2026	36.30	36.84	35.40	35.83	35.83	-2.16%	16,634,350
Jan 14, 2026	35.94	37.90	35.76	36.62	36.62	1.84%	30,098,950
Jan 13, 2026	38.00	38.49	35.87	35.96	35.96	-2.76%	31,212,290
Jan 12, 2026	35.12	37.08	35.00	36.98	36.98	7.28%	35,972,410
Jan 9, 2026	34.20	34.66	33.85	34.47	34.47	-0.72%	20,602,410
Jan 8, 2026	33.97	35.87	33.34	34.72	34.72	3.67%	31,186,270
Jan 7, 2026	34.90	35.11	33.41	33.49	33.49	-5.15%	25,762,760
Jan 6, 2026	36.00	36.54	34.70	35.31	35.31	-1.92%	36,376,510
Jan 5, 2026	32.00	36.70	32.00	36.00	36.00	17.04%	47,360,008
Dec 31, 2025	30.60	30.87	30.38	30.76	30.76	0.52%	5,083,567
Dec 30, 2025	30.13	30.86	30.11	30.60	30.60	0.82%	6,085,898
Dec 29, 2025	29.89	30.56	29.85	30.35	30.35	1.34%	6,077,003
Dec 26, 2025	30.22	30.34	29.82	29.95	29.95	-0.89%	5,233,225
Dec 25, 2025	30.12	30.35	29.98	30.22	30.22	0.33%	3,768,060
Dec 24, 2025	29.51	30.32	29.50	30.12	30.12	1.55%	3,633,766
Dec 23, 2025	30.03	30.20	29.57	29.66	29.66	-1.82%	3,502,405
Dec 22, 2025	29.99	30.29	29.78	30.21	30.21	1.21%	3,890,751
Dec 19, 2025	29.83	30.08	29.81	29.85	29.85	0.07%	3,035,304
Dec 18, 2025	29.40	30.66	29.39	29.83	29.83	1.46%	5,490,712
Dec 17, 2025	29.29	29.49	28.70	29.40	29.40	0.72%	4,767,692
Dec 16, 2025	29.25	29.37	28.68	29.19	29.19	-0.38%	4,144,900
Dec 15, 2025	29.60	29.89	29.25	29.30	29.30	-1.64%	3,193,256
Dec 12, 2025	29.90	30.17	29.68	29.79	29.79	-0.37%	3,068,295
Dec 11, 2025	30.45	30.50	29.90	29.90	29.90	-1.84%	3,643,411
Dec 10, 2025	30.65	30.66	30.15	30.46	30.46	-0.94%	3,397,258
Dec 9, 2025	31.00	31.25	30.72	30.75	30.75	-1.03%	2,743,730
Dec 8, 2025	31.09	31.30	31.00	31.07	31.07	0.16%	4,725,472
Dec 5, 2025	30.33	31.02	30.24	31.02	31.02	2.31%	4,243,169
Dec 4, 2025	30.18	30.43	29.96	30.32	30.32	0.23%	2,618,768