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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14.95	14.5	14.5	15.02	14.46	12.79M
October 16, 2025	15.14	14.94	14.94	15.19	14.86	10.62M
October 15, 2025	15.1	15.19	15.19	15.37	14.96	10.4M
October 14, 2025	15.52	15.07	15.07	15.65	15.05	15.69M
October 13, 2025	15.05	15.57	15.57	15.65	15.02	13.85M
October 10, 2025	15.83	15.53	15.53	15.86	15.51	14.98M
October 09, 2025	15.6	15.96	15.96	16.3	15.6	25.79M
September 30, 2025	15.38	15.54	15.54	15.66	15.35	11.77M
September 29, 2025	15.21	15.32	15.32	15.43	15.08	10.95M
September 26, 2025	15.75	15.28	15.28	15.78	15.28	15.84M
September 25, 2025	15.56	15.54	15.54	15.81	15.46	13.91M
September 24, 2025	15.12	15.66	15.66	15.7	15.09	16.36M
September 23, 2025	15.61	15.24	15.24	15.61	14.92	17.42M
September 22, 2025	15.36	15.65	15.65	15.7	15.36	12.62M
September 19, 2025	15.71	15.34	15.34	15.82	15.25	19.32M
September 18, 2025	16.26	15.71	15.71	16.32	15.6	23.86M
September 17, 2025	15.98	16.35	16.35	16.4	15.81	21.76M
September 16, 2025	15.89	16.05	16.05	16.05	15.77	15.32M
September 15, 2025	16.03	15.89	15.89	16.13	15.78	18.27M
September 12, 2025	16.43	16.07	16.07	16.43	16.05	20.03M
September 11, 2025	15.9	16.25	16.25	16.25	15.75	22.9M
September 10, 2025	16.18	15.88	15.88	16.36	15.86	19.46M
September 09, 2025	16.49	16.26	16.26	16.77	16.2	24.45M
September 08, 2025	16.09	16.49	16.49	16.6	16	23.7M
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

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