iSoftStone Information Technology (Group) Co., Ltd. (SHE:301236)
China · Delayed Price · Currency is CNY 57.82
+2.97 (5.41%)
At close: Aug 18, 2025, 2:57 PM CST
SHE:301236 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 53.70 | 63.28 | 53.70 | 60.19 | - | 4.10% | 85,632,436 |
| Aug 18, 2025 | 55.30 | 60.28 | 55.30 | 57.82 | - | 5.41% | 75,335,007 |
| Aug 15, 2025 | 53.70 | 54.90 | 53.36 | 54.85 | - | 1.74% | 25,927,813 |
| Aug 14, 2025 | 54.64 | 55.30 | 53.88 | 53.91 | - | -1.08% | 25,032,866 |
| Aug 13, 2025 | 54.37 | 54.76 | 53.92 | 54.50 | - | 0.41% | 23,606,416 |
| Aug 12, 2025 | 54.20 | 54.62 | 53.70 | 54.28 | - | 0.24% | 15,056,732 |
| Aug 11, 2025 | 53.49 | 54.40 | 53.49 | 54.15 | - | 1.25% | 13,965,353 |
| Aug 8, 2025 | 55.55 | 55.59 | 53.48 | 53.48 | - | -3.52% | 22,977,809 |
| Aug 7, 2025 | 56.00 | 56.17 | 55.21 | 55.43 | - | -0.91% | 18,945,162 |
| Aug 6, 2025 | 55.00 | 56.40 | 54.60 | 55.94 | - | 1.73% | 25,551,154 |
| Aug 5, 2025 | 54.60 | 55.19 | 54.50 | 54.99 | - | 0.62% | 13,285,817 |
| Aug 4, 2025 | 54.01 | 54.66 | 53.81 | 54.65 | - | 0.42% | 11,767,356 |
| Aug 1, 2025 | 55.12 | 55.39 | 53.82 | 54.42 | - | -0.96% | 16,642,860 |
| Jul 31, 2025 | 54.62 | 55.71 | 54.62 | 54.95 | - | 0.26% | 22,263,955 |
| Jul 30, 2025 | 55.45 | 55.77 | 54.55 | 54.81 | - | -1.15% | 18,152,330 |
| Jul 29, 2025 | 55.70 | 55.71 | 54.53 | 55.45 | - | -1.23% | 22,019,128 |
| Jul 28, 2025 | 57.41 | 57.52 | 55.80 | 56.14 | - | -0.80% | 24,027,313 |
| Jul 25, 2025 | 56.20 | 56.82 | 55.81 | 56.59 | - | 1.60% | 24,728,796 |
| Jul 24, 2025 | 55.20 | 55.87 | 55.06 | 55.70 | - | 1.16% | 16,606,274 |
| Jul 23, 2025 | 55.01 | 55.80 | 54.86 | 55.06 | - | -0.09% | 17,008,325 |
| Jul 22, 2025 | 56.00 | 56.07 | 54.79 | 55.11 | - | -1.76% | 20,902,917 |
| Jul 21, 2025 | 55.81 | 56.37 | 55.55 | 56.10 | - | 0.18% | 21,482,884 |
| Jul 18, 2025 | 56.00 | 56.65 | 55.67 | 56.00 | - | -2.47% | 37,693,400 |
| Jul 17, 2025 | 53.50 | 60.40 | 53.31 | 57.42 | - | 7.61% | 74,331,925 |
| Jul 16, 2025 | 53.80 | 54.43 | 53.20 | 53.36 | - | -0.58% | 14,332,779 |
| Jul 15, 2025 | 53.16 | 53.76 | 52.52 | 53.67 | - | 0.98% | 17,175,405 |
| Jul 14, 2025 | 53.91 | 53.91 | 52.91 | 53.15 | - | -0.58% | 11,158,610 |
| Jul 11, 2025 | 52.79 | 53.98 | 52.72 | 53.46 | - | 1.42% | 17,220,260 |
| Jul 10, 2025 | 52.68 | 53.00 | 52.22 | 52.71 | - | -0.55% | 11,047,565 |
| Jul 9, 2025 | 53.99 | 55.23 | 52.85 | 53.00 | - | 0.04% | 17,410,383 |
| Jul 8, 2025 | 52.01 | 53.07 | 51.81 | 52.98 | - | 2.08% | 13,321,450 |
| Jul 7, 2025 | 52.25 | 52.30 | 51.68 | 51.90 | - | -0.88% | 9,475,697 |
| Jul 4, 2025 | 52.97 | 53.44 | 52.25 | 52.36 | - | -1.15% | 12,005,575 |
| Jul 3, 2025 | 52.93 | 53.36 | 52.71 | 52.97 | - | 0.11% | 7,928,330 |
| Jul 2, 2025 | 54.03 | 54.24 | 52.73 | 52.91 | - | -2.49% | 14,416,062 |
| Jul 1, 2025 | 54.64 | 54.97 | 53.83 | 54.26 | - | -0.70% | 14,807,242 |
| Jun 30, 2025 | 54.20 | 54.80 | 54.20 | 54.64 | - | 1.00% | 13,505,372 |
| Jun 27, 2025 | 54.66 | 55.21 | 54.03 | 54.10 | - | -0.84% | 16,699,025 |
| Jun 26, 2025 | 55.69 | 55.69 | 54.55 | 54.56 | - | -1.85% | 25,907,407 |
| Jun 25, 2025 | 53.33 | 55.67 | 53.01 | 55.59 | - | 4.49% | 36,589,064 |
| Jun 24, 2025 | 52.13 | 53.33 | 52.07 | 53.20 | - | 2.39% | 15,197,500 |
| Jun 23, 2025 | 50.51 | 52.55 | 50.45 | 51.96 | - | 1.52% | 14,166,013 |
| Jun 20, 2025 | 52.51 | 52.90 | 51.17 | 51.18 | - | -2.70% | 11,974,504 |
| Jun 19, 2025 | 53.59 | 54.10 | 52.40 | 52.60 | - | -1.77% | 13,122,798 |
| Jun 18, 2025 | 53.15 | 53.74 | 52.67 | 53.55 | - | 0.36% | 13,817,292 |
| Jun 17, 2025 | 54.32 | 54.39 | 53.26 | 53.36 | - | -1.33% | 13,425,616 |
| Jun 16, 2025 | 52.88 | 54.08 | 52.30 | 54.08 | - | 1.69% | 18,636,436 |
| Jun 13, 2025 | 52.59 | 53.94 | 52.04 | 53.18 | - | -0.08% | 38,256,806 |
| Jun 12, 2025 | 53.57 | 53.98 | 53.01 | 53.22 | - | -0.60% | 14,053,003 |
| Jun 11, 2025 | 53.55 | 54.38 | 53.39 | 53.54 | - | -0.28% | 11,942,937 |