SDIC Intelligence Xiamen Information Co., Ltd. Class A (300188.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300188.SZ Historical Return
If you invested ¥1000 in SDIC Intelligence Xiamen Information Co., Ltd. Class A (300188.SZ) 10 years ago, it would be worth ¥742.51 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥560.41, while ¥1000 invested 1 year ago would be worth ¥628.6. This corresponds to total returns of -25.75%, -43.96%, -37.14%, respectively, with annualized returns of -2.93%, -10.93%, -37.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300188.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 10.54 | 10.9 | 10.9 | 11.05 | 10.5 | 22.05M |
| July 30, 2026 | 10.29 | 10.49 | 10.49 | 10.66 | 10.29 | 13.28M |
| July 29, 2026 | 10.3 | 10.47 | 10.47 | 10.66 | 10.29 | 16.38M |
| July 28, 2026 | 9.85 | 10.21 | 10.21 | 10.27 | 9.82 | 15.43M |
| July 27, 2026 | 9.76 | 9.96 | 9.96 | 10 | 9.73 | 7.39M |
| July 24, 2026 | 9.96 | 9.78 | 9.78 | 10 | 9.7 | 9.91M |
| July 23, 2026 | 10.15 | 10.06 | 10.06 | 10.15 | 9.95 | 10.82M |
| July 22, 2026 | 10.08 | 10.21 | 10.21 | 10.43 | 9.87 | 18.18M |
| July 21, 2026 | 9.8 | 10.18 | 10.18 | 10.21 | 9.76 | 15.87M |
| July 20, 2026 | 9.7 | 9.85 | 9.85 | 9.92 | 9.56 | 10.4M |
| July 17, 2026 | 9.96 | 9.66 | 9.66 | 10.13 | 9.63 | 11.9M |
| July 16, 2026 | 9.84 | 9.98 | 9.98 | 10.08 | 9.8 | 10.88M |
| July 15, 2026 | 9.6 | 9.92 | 9.92 | 10.15 | 9.56 | 12.31M |
| July 14, 2026 | 9.8 | 9.66 | 9.66 | 9.9 | 9.47 | 9.31M |
| July 13, 2026 | 10.14 | 9.73 | 9.73 | 10.21 | 9.6 | 14.42M |
| July 10, 2026 | 9.98 | 10.15 | 10.15 | 10.33 | 9.89 | 15.29M |
| July 09, 2026 | 9.92 | 9.98 | 9.98 | 10.11 | 9.84 | 14.51M |
| July 08, 2026 | 9.52 | 10.19 | 10.19 | 10.19 | 9.47 | 19.78M |
| July 07, 2026 | 9.53 | 9.47 | 9.47 | 9.66 | 9.45 | 6.05M |
| July 06, 2026 | 9.88 | 9.6 | 9.6 | 9.9 | 9.5 | 9M |
| July 03, 2026 | 9.92 | 9.87 | 9.87 | 10.04 | 9.78 | 7.72M |
| July 02, 2026 | 9.7 | 9.93 | 9.93 | 10.08 | 9.66 | 14.92M |
| July 01, 2026 | 9.34 | 9.69 | 9.69 | 10 | 9.34 | 14.25M |
| June 30, 2026 | 9.27 | 9.35 | 9.35 | 9.54 | 9.27 | 9.87M |
| June 29, 2026 | 9.36 | 9.24 | 9.24 | 9.44 | 9.12 | 10.2M |
| June 26, 2026 | 9.69 | 9.37 | 9.37 | 9.7 | 9.33 | 11.73M |
| June 25, 2026 | 9.82 | 9.72 | 9.72 | 9.9 | 9.57 | 9.96M |
| June 24, 2026 | 10.23 | 9.86 | 9.86 | 10.24 | 9.83 | 9.98M |
| June 23, 2026 | 10.21 | 10.18 | 10.18 | 10.44 | 10.13 | 9.09M |
| June 22, 2026 | 10.2 | 10.28 | 10.28 | 10.3 | 9.79 | 13.68M |
| June 18, 2026 | 10.18 | 10.21 | 10.21 | 10.33 | 10.17 | 7.41M |
| June 17, 2026 | 10.42 | 10.26 | 10.26 | 10.47 | 10.18 | 7.9M |
| June 16, 2026 | 10.46 | 10.42 | 10.42 | 10.49 | 10.25 | 7.45M |
| June 15, 2026 | 10.43 | 10.45 | 10.45 | 10.59 | 10.36 | 7.61M |
| June 12, 2026 | 10.34 | 10.36 | 10.36 | 10.5 | 10.23 | 9.92M |
| June 11, 2026 | 10.78 | 10.22 | 10.22 | 10.8 | 10.09 | 14M |
| June 10, 2026 | 10.63 | 10.77 | 10.77 | 10.98 | 10.63 | 9.51M |
| June 09, 2026 | 10.96 | 10.68 | 10.68 | 11.07 | 10.66 | 12.32M |
| June 08, 2026 | 10.5 | 10.96 | 10.96 | 11.29 | 10.47 | 18.78M |
| June 05, 2026 | 10.6 | 10.65 | 10.65 | 10.81 | 10.45 | 9.02M |
| June 04, 2026 | 10.73 | 10.59 | 10.59 | 10.92 | 10.52 | 8.88M |
| June 03, 2026 | 11.05 | 10.82 | 10.82 | 11.07 | 10.8 | 11.26M |
| June 02, 2026 | 11.4 | 11.04 | 11.04 | 11.4 | 11.03 | 12.37M |
| June 01, 2026 | 11.28 | 11.36 | 11.36 | 11.58 | 10.88 | 17.05M |
| May 29, 2026 | 11.33 | 11.33 | 11.33 | 11.78 | 11.26 | 15.46M |
| May 28, 2026 | 11.46 | 11.32 | 11.32 | 11.5 | 11.05 | 12.78M |
| May 27, 2026 | 11.76 | 11.49 | 11.49 | 11.96 | 11.4 | 13.7M |
| May 26, 2026 | 11.6 | 11.82 | 11.82 | 12.15 | 11.55 | 21.62M |
| May 25, 2026 | 11.5 | 11.42 | 11.42 | 11.64 | 11.3 | 13.62M |
| May 22, 2026 | 12.15 | 11.58 | 11.58 | 12.21 | 11 | 30.99M |
| May 21, 2026 | 12.35 | 12.09 | 12.09 | 12.63 | 12.06 | 15M |
| May 20, 2026 | 12.87 | 12.45 | 12.45 | 12.9 | 12.41 | 11.88M |
| May 19, 2026 | 12.53 | 12.78 | 12.78 | 12.79 | 12.45 | 12.18M |
| May 18, 2026 | 12.35 | 12.55 | 12.55 | 12.65 | 12.32 | 11.79M |
| May 15, 2026 | 12.55 | 12.31 | 12.31 | 12.82 | 12.22 | 14.08M |
| May 14, 2026 | 13.05 | 12.5 | 12.5 | 13.09 | 12.5 | 13.43M |
| May 13, 2026 | 12.78 | 13.03 | 13.03 | 13.07 | 12.76 | 11.08M |
| May 12, 2026 | 13.11 | 12.8 | 12.8 | 13.13 | 12.78 | 12.45M |
| May 11, 2026 | 13.01 | 13.14 | 13.14 | 13.26 | 12.95 | 14.73M |
| May 08, 2026 | 13.3 | 13.03 | 13.03 | 13.38 | 12.95 | 16.15M |
AD
