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

China · Delayed Price · Currency is CNY

21.56

+0.30 (1.41%)

Sep 14, 2026, 3:04 PM CST

SHE:300678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	21.87	22.02	21.12	21.26	21.26	-3.10%	4,194,868
Sep 10, 2026	22.03	22.14	21.72	21.94	21.94	-0.95%	2,939,900
Sep 9, 2026	22.42	22.46	22.03	22.15	22.15	-1.20%	3,368,180
Sep 8, 2026	22.44	22.68	22.15	22.42	22.42	0.40%	2,994,274
Sep 7, 2026	22.57	22.73	22.32	22.33	22.33	-0.93%	3,876,471
Sep 4, 2026	22.67	23.16	22.41	22.54	22.54	0.04%	4,982,074
Sep 3, 2026	22.99	23.13	22.47	22.53	22.53	-1.79%	3,701,300
Sep 2, 2026	23.02	23.29	22.71	22.94	22.94	-1.63%	4,556,711
Sep 1, 2026	22.38	23.66	22.29	23.32	23.32	3.97%	9,914,621
Aug 31, 2026	21.88	22.47	21.88	22.43	22.43	1.49%	3,802,877
Aug 28, 2026	22.31	22.47	22.08	22.10	22.10	-0.63%	4,048,500
Aug 27, 2026	21.93	22.39	21.87	22.24	22.24	1.28%	3,528,647
Aug 26, 2026	21.98	22.08	21.71	21.96	21.96	0.14%	2,808,203
Aug 25, 2026	21.42	21.97	21.24	21.93	21.93	2.62%	3,676,238
Aug 24, 2026	21.77	21.77	21.24	21.37	21.37	-1.25%	2,830,690
Aug 21, 2026	21.63	21.69	21.28	21.64	21.64	-0.78%	3,000,796
Aug 20, 2026	21.58	21.90	21.55	21.81	21.81	1.02%	3,774,814
Aug 19, 2026	22.35	22.45	21.58	21.59	21.59	-4.17%	5,517,904
Aug 18, 2026	22.88	23.00	22.30	22.53	22.53	-2.21%	5,735,735
Aug 17, 2026	22.87	23.04	22.53	23.04	23.04	0.61%	4,271,207
Aug 14, 2026	23.20	23.51	22.73	22.90	22.90	-1.04%	4,645,945
Aug 13, 2026	23.58	23.83	23.12	23.14	23.14	-1.87%	5,398,935
Aug 12, 2026	23.46	23.72	23.29	23.58	23.58	0.73%	4,672,792
Aug 11, 2026	23.60	23.68	23.23	23.41	23.41	-0.81%	4,047,790
Aug 10, 2026	23.49	23.92	23.14	23.60	23.60	0.60%	5,104,940
Aug 7, 2026	23.66	23.84	22.90	23.46	23.46	-1.30%	8,323,171
Aug 6, 2026	24.01	24.50	23.58	23.77	23.77	-1.98%	9,245,410
Aug 5, 2026	24.28	24.56	24.02	24.25	24.25	-0.12%	10,415,417
Aug 4, 2026	24.19	24.54	23.99	24.28	24.28	0.41%	10,188,100
Aug 3, 2026	23.59	24.37	23.46	24.18	24.18	1.98%	10,381,122
Jul 31, 2026	23.50	24.12	23.37	23.71	23.71	2.69%	12,928,502
Jul 30, 2026	23.05	23.68	23.00	23.09	23.09	-0.69%	9,560,373
Jul 29, 2026	23.30	23.70	22.65	23.25	23.25	-1.82%	14,043,392
Jul 28, 2026	21.82	24.13	21.77	23.68	23.68	6.86%	20,158,666
Jul 27, 2026	20.90	22.29	20.80	22.16	22.16	4.78%	8,194,900
Jul 24, 2026	22.00	22.38	21.15	21.15	21.15	-3.60%	7,224,117
Jul 23, 2026	21.61	21.98	21.40	21.94	21.94	1.11%	4,094,899
Jul 22, 2026	22.00	22.09	21.54	21.70	21.70	-2.25%	6,358,320
Jul 21, 2026	21.40	22.20	21.16	22.20	22.20	4.27%	8,387,084
Jul 20, 2026	21.08	21.61	20.83	21.29	21.29	2.16%	6,871,444
Jul 17, 2026	21.77	22.23	20.82	20.84	20.84	-4.80%	6,927,396
Jul 16, 2026	21.46	22.18	21.25	21.89	21.89	2.00%	5,592,871
Jul 15, 2026	21.13	21.82	21.01	21.46	21.46	1.47%	4,684,092
Jul 14, 2026	21.53	21.78	20.72	21.15	21.15	-1.76%	5,312,667
Jul 13, 2026	22.39	22.77	21.44	21.53	21.53	-4.23%	5,922,700
Jul 10, 2026	21.89	22.98	21.49	22.48	22.48	2.74%	8,307,557
Jul 9, 2026	21.66	21.96	21.24	21.88	21.88	0.09%	4,807,195
Jul 8, 2026	21.58	21.93	21.16	21.86	21.86	1.30%	5,128,494
Jul 7, 2026	22.19	22.24	21.43	21.58	21.58	-2.75%	3,633,750
Jul 6, 2026	22.87	22.87	22.03	22.19	22.19	-2.46%	4,729,900