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

SHE:300678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	20.75	21.66	20.57	20.61	20.61	-4.49%	6,813,980
Oct 29, 2026	21.82	22.08	21.45	21.58	21.58	-1.73%	4,932,912
Oct 28, 2026	21.80	22.27	21.42	21.96	21.96	1.39%	6,317,750
Oct 27, 2026	22.37	22.74	21.63	21.66	21.66	-3.13%	6,198,408
Oct 26, 2026	21.80	22.79	21.80	22.36	22.36	2.38%	10,490,038
Oct 23, 2026	20.75	21.92	20.10	21.84	21.84	4.05%	10,103,513
Oct 22, 2026	22.00	22.00	20.95	20.99	20.99	-1.69%	6,408,175
Oct 21, 2026	21.12	21.57	21.03	21.35	21.35	0.90%	5,029,147
Oct 20, 2026	20.67	21.24	20.52	21.16	21.16	2.42%	4,740,690
Oct 19, 2026	20.03	20.79	20.03	20.66	20.66	2.28%	4,547,288
Oct 16, 2026	20.60	20.74	20.02	20.20	20.20	-0.64%	4,416,399
Oct 15, 2026	20.45	20.95	20.27	20.33	20.33	-2.82%	4,200,128
Oct 14, 2026	21.08	21.19	20.74	20.92	20.92	-0.76%	3,209,250
Oct 13, 2026	21.00	21.29	20.55	21.08	21.08	-0.75%	3,877,500
Oct 12, 2026	21.28	21.51	20.99	21.24	21.24	-0.84%	4,636,589
Oct 9, 2026	20.67	21.55	20.26	21.42	21.42	2.78%	8,986,183
Oct 8, 2026	21.82	22.76	20.62	20.84	20.84	0.48%	11,609,360
Sep 30, 2026	21.10	21.10	20.71	20.74	20.74	-0.96%	2,074,253
Sep 29, 2026	20.67	21.08	20.59	20.94	20.94	1.36%	2,187,050
Sep 28, 2026	21.12	21.18	20.46	20.66	20.66	-2.27%	3,374,722
Sep 24, 2026	21.52	21.61	21.12	21.14	21.14	-1.99%	2,722,600
Sep 23, 2026	21.92	22.00	21.55	21.57	21.57	-1.69%	2,621,150
Sep 22, 2026	21.85	22.15	21.85	21.94	21.94	0.97%	3,762,200
Sep 21, 2026	21.49	21.79	21.44	21.73	21.73	1.64%	3,664,283
Sep 18, 2026	21.22	21.54	21.13	21.38	21.38	1.42%	3,345,838
Sep 17, 2026	21.21	21.38	21.02	21.08	21.08	-1.03%	2,785,626
Sep 16, 2026	21.29	21.47	21.01	21.30	21.30	-0.37%	3,158,193
Sep 15, 2026	21.44	21.75	21.35	21.38	21.38	-0.83%	3,118,879
Sep 14, 2026	21.27	21.66	21.27	21.56	21.56	1.41%	3,284,716
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

Data Source: S&P Global Market Intelligence Last updated: Oct 30, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 30, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.