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

China · Delayed Price · Currency is CNY

31.49

+0.61 (1.98%)

At close: Mar 6, 2026

SHE:300678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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