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

China · Delayed Price · Currency is CNY

25.30

-0.25 (-0.98%)

May 28, 2026, 3:04 PM CST

SHE:300678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	27.78	27.78	24.69	24.87	-	-2.66%	4,270,046
May 27, 2026	26.00	26.18	25.33	25.55	25.55	-1.77%	5,357,818
May 26, 2026	26.33	26.42	25.50	26.01	26.01	-1.92%	6,793,725
May 25, 2026	26.93	27.23	26.16	26.52	26.52	-1.34%	7,304,248
May 22, 2026	27.78	27.96	26.51	26.88	26.88	-3.24%	9,453,682
May 21, 2026	28.95	29.29	27.68	27.78	27.78	-3.41%	8,249,443
May 20, 2026	29.33	29.55	28.74	28.76	28.76	-2.38%	6,354,344
May 19, 2026	28.73	29.75	28.59	29.46	29.46	2.61%	7,714,321
May 18, 2026	28.38	28.84	28.30	28.71	28.71	0.53%	4,568,536
May 15, 2026	28.53	29.05	28.27	28.56	28.56	-0.04%	5,649,022
May 14, 2026	29.84	29.97	28.55	28.57	28.57	-3.54%	7,660,952
May 13, 2026	29.60	29.83	29.20	29.62	29.62	-0.80%	7,342,024
May 12, 2026	29.55	30.19	29.16	29.86	29.86	0.78%	11,989,020
May 11, 2026	29.81	29.89	29.36	29.63	29.63	0.10%	7,122,636
May 8, 2026	29.35	29.92	29.30	29.60	29.60	0.51%	7,083,116
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