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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	10.62	10.22	10.22	10.68	10.16	24.59M
September 02, 2025	10.95	10.62	10.62	11	10.58	30.92M
September 01, 2025	11.18	11.03	11.03	11.44	10.97	30.16M
August 29, 2025	10.95	11.05	11.05	11.13	10.78	33.37M
August 28, 2025	11.11	11.03	11.03	11.19	10.57	52.56M
August 27, 2025	11.46	11.11	11.11	11.6	11.09	55.71M
August 26, 2025	11.21	11.34	11.34	11.49	10.97	42.67M
August 25, 2025	11.36	11.25	11.25	11.39	11.01	46.19M
August 22, 2025	11.23	11.36	11.36	11.37	11.02	48.85M
August 21, 2025	10.65	11.31	11.31	11.49	10.65	74.24M
August 20, 2025	10.66	10.65	10.65	10.67	10.42	28.53M
August 19, 2025	10.42	10.71	10.71	10.99	10.36	53.52M
August 18, 2025	10.4	10.47	10.47	10.54	10.37	37.4M
August 15, 2025	10.29	10.5	10.5	10.51	10.11	40.5M
August 14, 2025	10.9	10.47	10.47	11.1	10.43	69.77M
August 13, 2025	10.32	10.36	10.36	10.43	10.15	26.35M
August 12, 2025	10.31	10.31	10.31	10.38	10.21	18.3M
August 11, 2025	10.01	10.34	10.34	10.38	9.99	27.39M
August 08, 2025	10.11	10.05	10.05	10.17	9.97	21.61M
August 07, 2025	10.27	10.16	10.16	10.3	10.08	19.15M
August 06, 2025	10.16	10.27	10.27	10.34	10.12	20.72M
August 05, 2025	10.38	10.2	10.2	10.42	10.16	23.77M
August 04, 2025	10.17	10.38	10.38	10.39	10.1	23.88M
August 01, 2025	10.27	10.24	10.24	10.4	9.97	40.92M
July 31, 2025	10.35	10.27	10.27	10.55	10.2	34.58M
July 30, 2025	10.6	10.35	10.35	10.69	10.28	37.07M
July 29, 2025	10.55	10.68	10.68	10.82	10.4	49.37M
July 28, 2025	11.19	10.78	10.78	11.88	10.74	79.75M
July 25, 2025	10.69	11.11	11.11	11.36	10.49	67.91M
July 24, 2025	10.46	10.76	10.76	11.09	10.4	70.31M
July 23, 2025	10.14	10.6	10.6	10.6	9.9	56.65M
July 22, 2025	10.6	10.25	10.25	10.6	10.15	58.62M
July 21, 2025	10.16	10.71	10.71	11.1	10.13	78.53M
July 18, 2025	10.13	10.28	10.28	10.49	10.13	63.93M
July 17, 2025	10.1	10.11	10.11	10.36	10.03	63.33M
July 16, 2025	10.41	10.26	10.26	10.64	10.21	90.03M
July 15, 2025	10.49	10.92	10.92	11.4	10.04	154.53M
July 14, 2025	9.6	10.41	10.41	10.41	9.4	94.37M
July 11, 2025	9.37	9.46	9.46	9.79	9.11	69.74M
July 10, 2025	9.29	9.32	9.32	9.41	9.14	42.12M
July 09, 2025	9.34	9.37	9.37	9.44	9.25	58.94M
July 08, 2025	9.21	9.34	9.34	9.41	9.01	92.24M
July 07, 2025	8.68	9.32	9.32	9.32	8.54	92M

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