Beijing Shiji Information Technology Co., Ltd. - 002153.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.67	12.5	12.5	12.92	12.46	35.56M
February 12, 2026	12.8	12.72	12.72	12.92	12.68	39.49M
February 11, 2026	13.3	12.84	12.84	13.3	12.74	48.42M
February 10, 2026	12.76	13	13	13.25	12.38	89.32M
February 09, 2026	13.02	12.65	12.65	13.11	12.4	88.48M
February 06, 2026	13.3	12.86	12.86	13.49	12.1	121.45M
February 05, 2026	12.97	13.43	13.43	13.58	12.82	94.11M
February 04, 2026	13.29	13.01	13.01	13.4	12.7	59.48M
February 03, 2026	13.04	13.37	13.37	13.45	12.99	71.36M
February 02, 2026	12.65	12.8	12.8	13.6	12.48	76.86M
January 30, 2026	13.01	12.8	12.8	13.3	12.58	57M
January 29, 2026	12.91	13.2	13.2	13.86	12.8	92M
January 28, 2026	13.41	13.09	13.09	13.64	13.08	77.53M
January 27, 2026	13.3	13.35	13.35	13.66	12.74	84.13M
January 26, 2026	13.68	13.29	13.29	13.94	12.96	73.14M
January 23, 2026	13.94	13.59	13.59	14.38	13.37	104.49M
January 22, 2026	13.68	13.66	13.66	14	13.52	64.12M
January 21, 2026	14.5	13.92	13.92	14.99	13.89	83.62M
January 20, 2026	16	14.46	14.46	16.57	14.18	139.41M
January 19, 2026	15.08	15.76	15.76	16.78	15.01	138.28M
January 16, 2026	14.63	15.43	15.43	15.98	14.63	201.64M
January 15, 2026	16.14	16.14	16.14	16.14	15.81	71.51M
January 14, 2026	14.67	14.67	14.67	14.67	14.67	17.21M
January 13, 2026	13.2	13.34	13.34	13.99	12.78	124.78M
January 12, 2026	12.22	12.92	12.92	13.19	12.01	131.26M
January 09, 2026	11.25	11.99	11.99	12.02	11.19	77.27M
January 08, 2026	11.11	11.34	11.34	11.75	10.98	58.03M
January 07, 2026	11.3	11.1	11.1	11.32	11.06	42.05M
January 06, 2026	11.25	11.34	11.34	11.41	11.16	55.7M
January 05, 2026	10.84	11.32	11.32	11.34	10.8	74.13M
December 31, 2025	10.55	10.83	10.83	11.23	10.51	71.87M
December 30, 2025	10.45	10.56	10.56	10.75	10.45	43.15M
December 29, 2025	10.41	10.42	10.42	10.55	10.35	20.54M
December 26, 2025	10.43	10.47	10.47	10.56	10.29	23.55M
December 25, 2025	10.3	10.45	10.45	10.49	10.29	21.41M
December 24, 2025	10.13	10.34	10.34	10.38	10.12	21.82M
December 23, 2025	10.37	10.23	10.23	10.46	10.16	29.39M
December 22, 2025	10.34	10.47	10.47	10.75	10.26	45.57M
December 19, 2025	10.3	10.32	10.32	10.39	10.17	23.49M
December 18, 2025	10.11	10.28	10.28	10.48	10.05	30.49M
December 17, 2025	10.15	10.21	10.21	10.26	9.96	26.9M
December 16, 2025	10.31	10.08	10.08	10.39	10.04	29.28M
December 15, 2025	10.5	10.35	10.35	10.57	10.32	30.56M
December 12, 2025	10.81	10.62	10.62	10.93	10.5	45.14M
December 11, 2025	11.07	10.81	10.81	11.33	10.75	58.32M
December 10, 2025	10.88	10.94	10.94	11.07	10.82	34.38M
December 09, 2025	11.11	10.85	10.85	11.25	10.84	45.91M
December 08, 2025	10.91	11.16	11.16	11.24	10.87	61.49M
December 05, 2025	10.83	10.97	10.97	10.98	10.68	46.96M
December 04, 2025	11.94	10.83	10.83	11.94	10.8	53.39M
December 03, 2025	11.54	11.02	11.02	11.56	10.98	68.2M
December 02, 2025	11.88	11.47	11.47	11.9	11.31	81.19M
December 01, 2025	11.99	11.99	11.99	12.29	11.81	86.27M
November 28, 2025	11.94	12.1	12.1	12.5	11.81	127.66M
November 27, 2025	12.83	12.18	12.18	12.83	12.18	113.99M
November 26, 2025	12.16	13.53	13.53	13.53	12.16	118.55M
November 25, 2025	12.01	12.3	12.3	12.58	11.93	210.02M
November 24, 2025	10.61	11.44	11.44	11.44	10.33	61.54M
November 21, 2025	10.51	10.4	10.4	10.75	10.17	71.7M
November 20, 2025	11.21	10.73	10.73	11.24	10.51	89.83M

Beijing Shiji Information Technology Co., Ltd. (002153.SZ) SHZ