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

China · Delayed Price · Currency is CNY

28.14

+0.09 (0.32%)

Mar 27, 2026, 3:04 PM CST

SHE:300678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.70	28.46	27.58	28.14	28.14	0.32%	4,005,082
Mar 26, 2026	28.66	28.95	27.90	28.05	28.05	-2.26%	4,348,046
Mar 25, 2026	28.60	29.00	28.52	28.70	28.70	0.74%	4,996,234
Mar 24, 2026	28.51	28.71	27.78	28.49	28.49	2.11%	5,002,493
Mar 23, 2026	29.00	29.02	27.50	27.90	27.90	-5.68%	7,835,940
Mar 20, 2026	31.48	31.58	29.58	29.58	29.58	-5.77%	9,030,462
Mar 19, 2026	31.19	31.40	30.92	31.39	31.39	-0.54%	4,672,442
Mar 18, 2026	30.90	31.59	30.90	31.56	31.56	2.27%	4,244,550
Mar 17, 2026	31.59	31.70	30.81	30.86	30.86	-2.43%	4,961,300
Mar 16, 2026	31.22	31.67	30.88	31.63	31.63	1.12%	7,059,050
Mar 13, 2026	31.34	31.79	30.78	31.28	31.28	0.16%	7,995,679
Mar 12, 2026	31.33	31.65	31.05	31.23	31.23	-0.73%	4,340,162
Mar 11, 2026	31.84	32.08	31.45	31.46	31.46	-0.91%	6,071,992
Mar 10, 2026	31.88	32.47	31.48	31.75	31.75	0.32%	6,348,185
Mar 9, 2026	30.90	31.87	30.60	31.65	31.65	0.51%	7,792,325
Mar 6, 2026	30.52	31.73	30.52	31.49	31.49	1.98%	7,140,062
Mar 5, 2026	30.38	31.58	30.18	30.88	30.88	3.66%	9,047,506
Mar 4, 2026	29.95	30.62	29.71	29.79	29.79	-1.23%	6,464,969
Mar 3, 2026	32.12	32.31	30.10	30.16	30.16	-6.34%	11,138,270
Mar 2, 2026	33.20	33.44	32.01	32.20	32.20	-4.51%	10,699,270
Feb 27, 2026	33.15	33.77	33.00	33.72	33.72	1.29%	7,424,894
Feb 26, 2026	33.17	33.60	32.98	33.29	33.29	0.39%	6,632,210
Feb 25, 2026	33.45	33.60	33.09	33.16	33.16	-0.72%	6,914,429
Feb 24, 2026	34.40	34.42	32.80	33.40	33.40	-1.79%	6,611,559
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