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

China · Delayed Price · Currency is CNY

37.97

+0.01 (0.03%)

Aug 13, 2025, 2:45 PM CST

SHE:300678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	37.80	38.84	37.43	37.96	37.96	-0.37%	25,034,945
Aug 11, 2025	36.24	39.88	36.24	38.10	38.10	3.28%	34,408,246
Aug 8, 2025	39.95	40.83	36.17	36.89	36.89	-4.03%	49,554,855
Aug 7, 2025	38.54	41.43	37.88	38.44	38.44	3.22%	40,898,741
Aug 6, 2025	37.51	38.46	37.11	37.24	37.24	-0.32%	22,806,064
Aug 5, 2025	36.90	37.82	36.31	37.36	37.36	0.32%	24,212,600
Aug 4, 2025	35.17	37.52	35.01	37.24	37.24	5.05%	32,304,211
Aug 1, 2025	34.20	35.66	33.68	35.45	35.45	4.33%	24,492,925
Jul 31, 2025	33.68	34.49	33.52	33.98	33.98	0.65%	12,151,909
Jul 30, 2025	34.15	34.20	33.43	33.76	33.76	-1.29%	6,832,314
Jul 29, 2025	34.04	34.20	33.60	34.20	34.20	0.18%	5,822,049
Jul 28, 2025	34.50	34.59	33.71	34.14	34.14	-	6,413,219
Jul 25, 2025	33.82	34.26	33.75	34.14	34.14	0.98%	8,545,700
Jul 24, 2025	33.27	33.81	33.22	33.81	33.81	1.59%	5,691,607
Jul 23, 2025	33.62	33.77	33.20	33.28	33.28	-1.51%	6,024,066
Jul 22, 2025	34.00	34.00	33.49	33.79	33.79	-0.79%	6,877,690
Jul 21, 2025	34.04	34.11	33.84	34.06	34.06	0.35%	6,087,418
Jul 18, 2025	34.11	34.34	33.75	33.94	33.94	-0.06%	7,166,515
Jul 17, 2025	33.45	34.10	33.31	33.96	33.96	1.28%	8,360,115
Jul 16, 2025	33.87	34.16	33.40	33.53	33.53	-0.95%	7,612,187
Jul 15, 2025	33.39	33.85	32.94	33.85	33.85	0.89%	7,160,200
Jul 14, 2025	33.83	33.85	33.41	33.55	33.55	-0.77%	5,400,750
Jul 11, 2025	33.05	33.95	32.81	33.81	33.81	2.27%	9,863,735
Jul 10, 2025	33.00	33.21	32.71	33.06	33.06	0.03%	4,693,600
Jul 9, 2025	33.50	33.60	32.95	33.05	33.05	-1.31%	6,159,710
Jul 8, 2025	33.13	33.53	33.03	33.49	33.49	0.84%	5,396,243
Jul 7, 2025	33.37	33.70	33.19	33.21	33.21	-1.72%	6,529,700
Jul 4, 2025	33.92	34.45	33.57	33.79	33.79	1.26%	11,949,337
Jul 3, 2025	33.41	33.66	33.14	33.37	33.37	-0.12%	5,206,900
Jul 2, 2025	34.26	34.27	33.21	33.41	33.41	-3.19%	10,594,697
Jul 1, 2025	34.25	35.50	34.25	34.51	34.51	-0.20%	14,143,329
Jun 30, 2025	34.25	34.70	34.09	34.58	34.58	2.64%	13,159,825
Jun 27, 2025	33.98	34.26	33.60	33.69	33.69	-0.18%	8,891,128
Jun 26, 2025	33.75	34.34	33.55	33.75	33.75	-0.27%	11,327,508
Jun 25, 2025	33.15	33.88	33.10	33.84	33.84	1.71%	10,491,305
Jun 24, 2025	32.70	33.51	32.55	33.27	33.27	2.06%	8,826,729
Jun 23, 2025	31.90	32.61	31.75	32.60	32.60	1.56%	6,460,900
Jun 20, 2025	32.66	32.67	32.02	32.10	32.10	-1.80%	6,507,302
Jun 19, 2025	33.12	33.71	32.61	32.69	32.69	-2.82%	10,392,484
Jun 18, 2025	33.92	34.79	33.47	33.64	33.64	-3.11%	17,459,396
Jun 17, 2025	34.50	35.70	34.40	34.72	34.72	5.69%	27,917,451
Jun 16, 2025	32.49	32.94	32.24	32.85	32.85	2.05%	7,324,700
Jun 13, 2025	33.13	33.18	32.19	32.19	32.19	-3.74%	12,285,129
Jun 12, 2025	33.61	33.98	33.32	33.44	33.44	-1.39%	10,138,349
Jun 11, 2025	33.65	34.16	33.51	33.91	33.91	0.03%	12,091,998
Jun 10, 2025	37.00	37.00	33.65	33.90	33.90	-8.38%	27,659,413
Jun 9, 2025	36.18	37.09	35.34	37.00	37.00	-0.27%	21,509,080
Jun 6, 2025	36.20	37.39	36.19	37.10	37.10	1.59%	21,923,396
Jun 5, 2025	36.38	37.28	35.66	36.52	36.52	-0.63%	21,545,810
Jun 4, 2025	35.97	36.85	35.00	36.75	36.75	2.48%	24,061,409