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

China · Delayed Price · Currency is CNY

24.18

+0.47 (1.98%)

Aug 3, 2026, 3:04 PM CST

SHE:300678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	23.59	24.37	23.46	24.18	-	1.98%	10,534,922
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
Jul 3, 2026	22.62	22.93	22.46	22.75	22.75	0.62%	4,959,253
Jul 2, 2026	22.70	23.25	22.45	22.61	22.61	-0.48%	6,062,528
Jul 1, 2026	22.35	23.03	22.26	22.72	22.72	1.43%	5,990,870
Jun 30, 2026	21.60	22.88	21.33	22.40	22.40	3.46%	7,242,240
Jun 29, 2026	22.04	22.04	21.34	21.65	21.65	-0.32%	5,095,175
Jun 26, 2026	22.84	22.85	21.65	21.72	21.72	-5.15%	7,088,653
Jun 25, 2026	23.40	23.96	22.71	22.90	22.90	-2.55%	6,158,155
Jun 24, 2026	23.99	24.45	23.39	23.50	23.50	-2.57%	6,882,670
Jun 23, 2026	23.73	24.77	23.58	24.12	24.12	1.64%	8,885,831
Jun 22, 2026	23.76	23.79	22.68	23.73	23.73	-0.17%	7,382,086
Jun 18, 2026	23.53	24.15	23.25	23.77	23.77	0.98%	6,776,786
Jun 17, 2026	23.20	23.54	22.97	23.54	23.54	0.73%	5,113,390
Jun 16, 2026	23.27	23.46	22.90	23.37	23.37	0.30%	4,505,658
Jun 15, 2026	23.08	23.38	23.00	23.30	23.30	2.06%	4,552,144
Jun 12, 2026	22.70	23.05	22.52	22.83	22.83	2.15%	5,267,301
Jun 11, 2026	23.39	23.39	22.15	22.35	22.35	-4.65%	6,365,654
Jun 10, 2026	23.31	23.85	23.06	23.44	23.44	-	6,011,731
Jun 9, 2026	23.24	23.55	22.92	23.44	23.44	1.52%	5,160,487
Jun 8, 2026	22.98	23.65	22.74	23.09	23.09	-2.82%	6,264,840
Jun 5, 2026	23.46	24.17	23.01	23.76	23.76	1.80%	6,569,561
Jun 4, 2026	24.00	24.19	23.24	23.34	23.34	-3.15%	5,118,886
Jun 3, 2026	24.46	24.50	23.92	24.10	24.10	-1.51%	4,421,056
Jun 2, 2026	25.00	25.11	24.32	24.53	24.47	-1.60%	4,063,500
Jun 1, 2026	24.32	25.31	24.32	24.93	24.87	2.17%	5,494,442
May 29, 2026	25.50	25.58	24.31	24.40	24.34	-3.56%	5,739,057
May 28, 2026	25.55	25.78	24.65	25.30	25.24	-0.98%	6,897,266
May 27, 2026	26.00	26.18	25.33	25.55	25.49	-1.77%	5,357,818
May 26, 2026	26.33	26.42	25.50	26.01	25.95	-1.92%	6,793,725
May 25, 2026	26.93	27.23	26.16	26.52	26.46	-1.34%	7,304,248