Chengdu Information Technology of Chinese Academy of Sciences Co.,Ltd (SHE:300678)
China · Delayed Price · Currency is CNY 33.96
+0.44 (1.31%)
At close: Jan 23, 2026
SHE:300678 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 30.95 | 31.08 | 30.08 | 30.25 | 30.25 | -1.50% | 3,618,847 |
| Dec 2, 2025 | 31.10 | 31.26 | 30.70 | 30.71 | 30.71 | -1.60% | 3,540,508 |
| Dec 1, 2025 | 30.66 | 31.24 | 30.51 | 31.21 | 31.21 | 1.73% | 3,565,936 |
| Nov 28, 2025 | 30.41 | 30.70 | 30.34 | 30.68 | 30.68 | 0.85% | 2,728,025 |
| Nov 27, 2025 | 30.72 | 30.97 | 30.41 | 30.42 | 30.42 | -0.94% | 3,085,750 |
| Nov 26, 2025 | 30.82 | 31.27 | 30.65 | 30.71 | 30.71 | -0.97% | 3,399,800 |
| Nov 25, 2025 | 30.99 | 31.44 | 30.86 | 31.01 | 31.01 | 0.36% | 4,604,600 |
| Nov 24, 2025 | 30.09 | 31.06 | 29.87 | 30.90 | 30.90 | 2.93% | 4,529,469 |
| Nov 21, 2025 | 30.73 | 31.18 | 29.90 | 30.02 | 30.02 | -3.00% | 5,073,450 |
| Nov 20, 2025 | 31.46 | 31.72 | 30.88 | 30.95 | 30.95 | -1.37% | 4,103,853 |
| Nov 19, 2025 | 32.13 | 32.26 | 31.31 | 31.38 | 31.38 | -2.33% | 4,453,994 |
| Nov 18, 2025 | 31.94 | 32.34 | 31.70 | 32.13 | 32.13 | 0.59% | 3,855,347 |
| Nov 17, 2025 | 31.90 | 32.17 | 31.75 | 31.94 | 31.94 | 0.13% | 3,257,745 |
| Nov 14, 2025 | 32.31 | 32.39 | 31.90 | 31.90 | 31.90 | -2.03% | 4,781,208 |
| Nov 13, 2025 | 32.38 | 32.67 | 32.07 | 32.56 | 32.56 | 0.22% | 3,742,917 |