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

China · Delayed Price · Currency is CNY

29.45

+0.33 (1.13%)

May 7, 2026, 3:14 PM CST

SHE:300678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	29.20	29.49	29.01	29.45	29.45	1.13%	6,946,440
May 6, 2026	28.70	29.33	28.65	29.12	29.12	2.10%	7,731,720
Apr 30, 2026	28.23	28.63	28.18	28.52	28.52	0.78%	3,980,420
Apr 29, 2026	27.81	28.47	27.81	28.30	28.30	1.07%	3,758,357
Apr 28, 2026	28.69	28.79	27.88	28.00	28.00	-2.85%	5,185,657
Apr 27, 2026	28.10	28.93	27.68	28.82	28.82	2.45%	6,695,782
Apr 24, 2026	28.41	28.68	27.72	28.13	28.13	-1.95%	7,002,525
Apr 23, 2026	29.03	29.35	28.43	28.69	28.69	-1.58%	5,550,055
Apr 22, 2026	28.74	29.16	28.55	29.15	29.15	1.29%	4,920,886
Apr 21, 2026	29.02	29.15	28.56	28.78	28.78	-1.27%	4,464,328
Apr 20, 2026	28.86	29.25	28.80	29.15	29.15	0.76%	4,540,798
Apr 17, 2026	29.00	29.08	28.65	28.93	28.93	-0.52%	4,127,157
Apr 16, 2026	28.68	29.19	28.60	29.08	29.08	1.50%	5,014,150
Apr 15, 2026	29.11	29.20	28.50	28.65	28.65	-1.17%	4,192,010
Apr 14, 2026	28.98	29.46	28.64	28.99	28.99	1.05%	4,575,900
Apr 13, 2026	28.50	28.83	28.31	28.69	28.69	0.03%	3,251,145
Apr 10, 2026	28.75	29.03	28.58	28.68	28.68	0.84%	4,231,034
Apr 9, 2026	28.78	28.94	28.35	28.44	28.44	-2.54%	4,874,348
Apr 8, 2026	28.61	29.20	28.41	29.18	29.18	5.15%	6,642,274
Apr 7, 2026	27.62	28.00	27.46	27.75	27.75	0.54%	2,488,100
Apr 3, 2026	28.28	28.75	27.60	27.60	27.60	-2.09%	3,122,650
Apr 2, 2026	28.67	28.72	28.07	28.19	28.19	-2.08%	3,240,797
Apr 1, 2026	28.95	28.99	28.59	28.79	28.79	1.70%	3,771,935
Mar 31, 2026	28.17	28.94	28.16	28.31	28.31	0.53%	5,062,765
Mar 30, 2026	27.80	28.16	27.46	28.16	28.16	0.07%	4,299,927
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