Beijing Shiji Information Technology Co., Ltd. (002153.SZ) SHZ
10.84
-0.24(-2.17%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
10.84
-0.24(-2.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 11.04 | 10.84 | 10.84 | 11.08 | 10.8 | 18.61M |
| March 12, 2026 | 11.16 | 11.08 | 11.08 | 11.26 | 11.03 | 17.78M |
| March 11, 2026 | 11.28 | 11.16 | 11.16 | 11.32 | 11.1 | 20.27M |
| March 10, 2026 | 10.92 | 11.17 | 11.17 | 11.48 | 10.92 | 20.14M |
| March 09, 2026 | 10.87 | 11.19 | 11.19 | 11.23 | 10.76 | 30.26M |
| March 06, 2026 | 10.92 | 11.03 | 11.03 | 11.12 | 10.91 | 15.09M |
| March 05, 2026 | 11.07 | 11 | 11 | 11.12 | 10.95 | 22.23M |
| March 04, 2026 | 11.74 | 10.81 | 10.81 | 11.74 | 10.77 | 19.57M |
| March 03, 2026 | 11.45 | 10.97 | 10.97 | 11.57 | 10.92 | 31.18M |
| March 02, 2026 | 11.5 | 11.47 | 11.47 | 11.75 | 11.35 | 37.55M |
| February 27, 2026 | 11.74 | 11.85 | 11.85 | 12.06 | 11.71 | 34.82M |
| February 26, 2026 | 11.89 | 11.78 | 11.78 | 11.94 | 11.75 | 25.21M |
| February 25, 2026 | 11.85 | 11.92 | 11.92 | 11.94 | 11.73 | 33.61M |
| February 24, 2026 | 12.52 | 11.8 | 11.8 | 12.52 | 11.79 | 58.04M |
| February 13, 2026 | 12.67 | 12.5 | 0 | 12.92 | 12.46 | 35.56M |
| February 12, 2026 | 12.8 | 12.72 | 0 | 12.92 | 12.68 | 39.49M |
| February 11, 2026 | 12.99 | 12.84 | 0 | 13.2 | 12.74 | 48.42M |
| February 10, 2026 | 12.76 | 13 | 0 | 13.25 | 12.38 | 89.32M |
| February 09, 2026 | 13.02 | 12.65 | 0 | 13.11 | 12.4 | 88.48M |
| February 06, 2026 | 13.3 | 12.86 | 0 | 13.49 | 12.1 | 121.45M |
| February 05, 2026 | 12.97 | 13.43 | 0 | 13.58 | 12.82 | 94.11M |
| February 04, 2026 | 13.29 | 13.01 | 0 | 13.4 | 12.7 | 59.48M |
| February 03, 2026 | 13.04 | 13.37 | 0 | 13.45 | 12.99 | 71.36M |
| February 02, 2026 | 12.65 | 12.8 | 0 | 13.6 | 12.48 | 76.86M |
| January 30, 2026 | 13.01 | 12.8 | 0 | 13.3 | 12.58 | 57M |
| January 29, 2026 | 12.91 | 13.2 | 0 | 13.86 | 12.8 | 92M |
| January 28, 2026 | 13.41 | 13.09 | 0 | 13.64 | 13.08 | 77.53M |
| January 27, 2026 | 13.3 | 13.35 | 0 | 13.66 | 12.74 | 84.13M |
| January 26, 2026 | 13.68 | 13.29 | 0 | 13.94 | 12.96 | 73.14M |
| January 23, 2026 | 13.94 | 13.59 | 0 | 14.38 | 13.37 | 104.49M |
| January 22, 2026 | 13.68 | 13.66 | 0 | 14 | 13.52 | 64.12M |
| January 21, 2026 | 14.5 | 13.92 | 0 | 14.99 | 13.89 | 83.62M |
| January 20, 2026 | 16 | 14.46 | 0 | 16.57 | 14.18 | 139.41M |
| January 19, 2026 | 15.08 | 15.76 | 0 | 16.78 | 15.01 | 138.28M |
| January 16, 2026 | 14.63 | 15.43 | 0 | 15.98 | 14.63 | 201.64M |
| January 15, 2026 | 16.14 | 16.14 | 0 | 16.14 | 15.81 | 71.51M |
| January 14, 2026 | 14.67 | 14.67 | 0 | 14.67 | 14.67 | 17.21M |
| January 13, 2026 | 13.2 | 13.34 | 0 | 13.99 | 12.78 | 124.78M |
| January 12, 2026 | 12.22 | 12.92 | 0 | 13.19 | 12.01 | 131.26M |
| January 09, 2026 | 11.25 | 11.99 | 0 | 12.02 | 11.19 | 77.27M |
| January 08, 2026 | 11.11 | 11.34 | 0 | 11.75 | 10.98 | 58.03M |
| January 07, 2026 | 11.3 | 11.1 | 0 | 11.32 | 11.06 | 42.05M |
| January 06, 2026 | 11.25 | 11.34 | 0 | 11.41 | 11.16 | 55.7M |
| January 05, 2026 | 10.84 | 11.32 | 0 | 11.34 | 10.8 | 74.13M |
| December 31, 2025 | 10.55 | 10.83 | 0 | 11.23 | 10.51 | 71.87M |
| December 30, 2025 | 10.45 | 10.56 | 0 | 10.75 | 10.45 | 43.15M |
| December 29, 2025 | 10.41 | 10.42 | 0 | 10.55 | 10.35 | 20.54M |
| December 26, 2025 | 10.43 | 10.47 | 0 | 10.56 | 10.29 | 23.55M |
| December 25, 2025 | 10.3 | 10.45 | 0 | 10.49 | 10.29 | 21.41M |
| December 24, 2025 | 10.13 | 10.34 | 0 | 10.38 | 10.12 | 21.82M |
| December 23, 2025 | 10.37 | 10.23 | 0 | 10.46 | 10.16 | 29.39M |
| December 22, 2025 | 10.34 | 10.47 | 0 | 10.75 | 10.26 | 45.57M |
| December 19, 2025 | 10.3 | 10.32 | 0 | 10.39 | 10.17 | 23.49M |
| December 18, 2025 | 10.11 | 10.28 | 0 | 10.48 | 10.05 | 30.49M |
| December 17, 2025 | 10.15 | 10.21 | 0 | 10.26 | 9.96 | 26.9M |
| December 16, 2025 | 10.31 | 10.08 | 0 | 10.39 | 10.04 | 29.28M |
| December 15, 2025 | 10.5 | 10.35 | 0 | 10.57 | 10.32 | 30.56M |
| December 12, 2025 | 10.81 | 10.62 | 0 | 10.93 | 10.5 | 45.14M |
| December 11, 2025 | 11.07 | 10.81 | 0 | 11.33 | 10.75 | 58.32M |
| December 10, 2025 | 10.88 | 10.94 | 0 | 11.07 | 10.82 | 34.38M |