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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.41	11.25	11.25	11.99	11.03	151.91M
November 18, 2025	10.1	11.03	11.03	11.03	10.1	69.24M
November 17, 2025	9.59	10.03	10.03	10.13	9.43	47.48M
November 14, 2025	9.37	9.74	9.74	10.05	9.37	57.42M
November 13, 2025	9.2	10.1	10.1	10.1	9.16	29.31M
November 12, 2025	9.28	9.18	9.18	9.29	9.11	12.24M
November 11, 2025	9.36	9.31	9.31	9.38	9.26	10.63M
November 10, 2025	9.3	9.36	9.36	9.39	9.29	8.64M
November 07, 2025	9.37	9.31	9.31	9.42	9.3	11.49M
November 06, 2025	9.54	9.41	9.41	9.54	9.36	14.18M
November 05, 2025	9.51	9.55	9.55	9.59	9.33	16.03M
November 04, 2025	9.85	9.63	9.63	9.88	9.5	22.65M
November 03, 2025	9.95	9.93	9.93	9.96	9.76	12.82M
October 31, 2025	9.68	9.87	9.87	9.95	9.61	17.67M
October 30, 2025	9.9	9.68	9.68	9.9	9.68	17.92M
October 29, 2025	9.89	9.91	9.91	9.94	9.77	13.62M
October 28, 2025	9.87	9.97	9.97	10.05	9.82	11.93M
October 27, 2025	10.01	9.91	9.91	10.07	9.81	13.78M
October 24, 2025	9.91	9.99	9.99	10.06	9.89	12.81M
October 23, 2025	9.87	9.9	9.9	9.92	9.66	10.51M
October 22, 2025	9.91	9.9	9.9	9.98	9.83	8.66M
October 21, 2025	9.79	9.96	9.96	9.98	9.75	13.24M
October 20, 2025	9.75	9.8	9.8	9.86	9.71	11.93M
October 17, 2025	10.2	9.67	9.67	10.24	9.66	25.98M
October 16, 2025	10.52	10.27	10.27	10.57	10.17	18.98M
October 15, 2025	10.38	10.51	10.51	10.68	10.21	20.52M
October 14, 2025	10.64	10.27	10.27	10.87	10.2	30.39M
October 13, 2025	10.38	10.65	10.65	11.01	10.3	31.67M
October 10, 2025	11.2	10.72	10.72	11.2	10.72	37.39M
October 09, 2025	10.68	11.31	11.31	11.5	10.66	55.95M
September 30, 2025	10.83	10.69	10.69	10.85	10.6	17.54M
September 29, 2025	10.59	10.81	10.81	10.81	10.51	20.49M
September 26, 2025	10.98	10.59	10.59	11.01	10.56	26M
September 25, 2025	10.9	11	11	11.25	10.87	38.71M
September 24, 2025	10.28	10.85	10.85	10.85	10.22	31.56M
September 23, 2025	10.6	10.3	10.3	10.63	10.06	25.57M
September 22, 2025	10.72	10.55	10.55	10.72	10.45	18.35M
September 19, 2025	10.72	10.67	10.67	10.88	10.5	28.87M
September 18, 2025	11.11	10.69	10.69	11.17	10.55	42.04M
September 17, 2025	11.14	11.16	11.16	11.38	11.08	32.39M
September 16, 2025	11.52	11.14	11.14	11.55	11.01	39.59M
September 15, 2025	11.19	11.28	11.28	12.03	11.03	81.53M
September 12, 2025	10.75	10.94	10.94	11.15	10.7	48.43M
September 11, 2025	10.51	10.7	10.7	10.74	10.32	36.85M
September 10, 2025	10.89	10.68	10.68	11.08	10.57	63.29M
September 09, 2025	10.2	11.2	11.2	11.2	9.98	67.38M
September 08, 2025	10.13	10.21	10.21	10.33	10.06	21.64M
September 05, 2025	10.01	10.13	10.13	10.14	9.8	19.06M
September 04, 2025	10.22	9.96	9.96	10.35	9.78	26.41M

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