SDIC Intelligence Xiamen Information Co., Ltd. Class A - 300188.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	15.88	16.2	16.2	16.22	15.58	21.59M
September 04, 2025	15.87	15.9	15.9	16.23	15.5	24.83M
September 03, 2025	16.41	15.87	15.87	16.45	15.8	18.29M
September 02, 2025	17.1	16.35	16.35	17.14	16.17	28.32M
September 01, 2025	17	16.96	16.96	17.36	16.74	28.61M
August 29, 2025	17.31	16.91	16.91	17.54	16.76	32.97M
August 28, 2025	17.01	17.45	17.45	17.54	16.72	38.17M
August 27, 2025	18.21	17.27	17.27	18.36	17.18	46.99M
August 26, 2025	17.85	17.7	17.7	18.16	17.51	41.61M
August 25, 2025	18.14	17.95	17.95	18.48	17.83	46.81M
August 22, 2025	17.99	18.06	18.06	18.35	17.93	49.1M
August 21, 2025	19.43	18.26	18.26	19.89	18.13	87.01M
August 20, 2025	18.32	18.13	18.13	18.41	17.8	53.21M
August 19, 2025	18.68	18.54	18.54	19.19	18.43	72.31M
August 18, 2025	18.6	18.8	18.8	19.75	18.45	102.21M
August 15, 2025	18.01	18.85	18.85	19.09	17.33	143.1M
August 14, 2025	16.64	19.08	19.08	19.94	16.64	175.77M
August 13, 2025	16.12	16.62	16.62	16.97	16.02	53M
August 12, 2025	16.14	16.12	16.12	16.25	15.89	25.45M
August 11, 2025	16	16.14	16.14	16.22	15.93	21.26M
August 08, 2025	16.27	16.05	16.05	16.4	15.99	26.19M
August 07, 2025	16.81	16.42	16.42	16.86	16.23	41.02M
August 06, 2025	17.05	16.73	16.73	17.14	16.68	37.17M
August 05, 2025	17.15	17.03	17.03	17.32	16.76	48.78M
August 04, 2025	17.59	17.34	17.34	18.61	17.17	71.72M
August 01, 2025	17.16	17.84	17.84	18.27	16.92	81.62M
July 31, 2025	17.32	16.84	16.84	17.68	16.77	72.15M
July 30, 2025	18.67	17.75	17.75	19	17.61	100.66M
July 29, 2025	17.57	19.65	19.65	19.9	17.5	142.13M
July 28, 2025	15.69	16.58	16.58	16.68	15.69	59.75M
July 25, 2025	15.31	15.98	15.98	16.15	14.84	58.47M
July 24, 2025	14.56	15.56	15.56	15.58	14.56	42.03M
July 23, 2025	14.62	14.55	14.55	14.9	14.51	17.73M
July 22, 2025	14.45	14.66	14.66	14.85	14.4	23.78M
July 21, 2025	14.25	14.4	14.4	14.45	14.16	12.75M
July 18, 2025	14.22	14.3	14.3	14.43	14.22	10.85M
July 17, 2025	14.24	14.24	14.24	14.35	14.14	12.17M
July 16, 2025	14.45	14.28	14.28	14.45	14.15	16.36M
July 15, 2025	14.2	14.48	14.48	14.66	14.07	31.26M
July 14, 2025	14.1	14.16	14.16	14.24	13.93	17.2M
July 11, 2025	13.89	14.16	14.16	14.37	13.73	27.85M
July 10, 2025	13.71	13.89	13.89	13.95	13.6	12.02M
July 09, 2025	13.7	13.73	13.73	13.88	13.66	10.95M
July 08, 2025	13.61	13.75	13.75	13.79	13.5	10.35M
July 07, 2025	13.48	13.58	13.58	13.72	13.37	8.79M
July 04, 2025	13.39	13.43	13.43	13.64	13.27	10.81M
July 03, 2025	13.37	13.41	13.41	13.52	13.35	7.05M
July 02, 2025	13.6	13.4	13.4	13.61	13.33	10.41M
July 01, 2025	13.79	13.63	13.63	13.8	13.48	11.56M
June 30, 2025	13.7	13.8	13.8	13.89	13.65	10.8M
June 27, 2025	13.78	13.69	13.69	13.98	13.68	12.61M
June 26, 2025	13.75	13.78	13.78	13.97	13.62	15.11M
June 25, 2025	13.49	13.75	13.75	13.76	13.44	15.68M
June 24, 2025	13.44	13.53	13.53	13.55	13.33	13.11M
June 23, 2025	12.77	13.4	13.4	13.43	12.71	12.45M
June 20, 2025	13.16	12.84	12.84	13.25	12.84	8.7M
June 19, 2025	13.32	13.19	13.19	13.44	13.13	8.13M
June 18, 2025	13.39	13.32	13.32	13.5	13.31	7.03M
June 17, 2025	13.37	13.43	13.43	13.58	13.31	9.48M
June 16, 2025	13.02	13.4	13.4	13.43	13.02	9.84M

SDIC Intelligence Xiamen Information Co., Ltd. Class A (300188.SZ) SHZ