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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.5	15.87	15.87	17.78	15.85	115.02M
February 12, 2026	15.6	15.96	15.96	16.35	15.3	63.71M
February 11, 2026	15.11	15.45	15.45	15.89	14.79	69.39M
February 10, 2026	16.21	15.35	15.35	16.56	15.2	86.59M
February 09, 2026	13.98	14.27	14.27	14.3	13.92	13.85M
February 06, 2026	13.8	13.8	13.8	13.95	13.65	7.88M
February 05, 2026	13.85	13.87	13.87	14.02	13.8	7.88M
February 04, 2026	13.89	13.99	13.99	14.08	13.65	11.24M
February 03, 2026	13.73	13.88	13.88	13.91	13.65	10.66M
February 02, 2026	13.6	13.68	13.68	14	13.51	14.55M
January 30, 2026	14.33	13.92	13.92	14.35	13.91	20.15M
January 29, 2026	14.3	14.34	14.34	14.7	14.08	21.42M
January 28, 2026	14.56	14.36	14.36	14.65	14.35	13.31M
January 27, 2026	14.66	14.51	14.51	14.79	14.24	17.39M
January 26, 2026	15.2	14.7	14.7	15.26	14.56	23.16M
January 23, 2026	14.89	15.2	15.2	15.52	14.81	24.62M
January 22, 2026	14.7	14.83	14.83	15.03	14.7	14.22M
January 21, 2026	14.83	14.7	14.7	15.03	14.7	19.87M
January 20, 2026	15.23	14.93	14.93	15.35	14.76	18.89M
January 19, 2026	15.35	15.2	15.2	15.51	15.12	19.08M
January 16, 2026	15.63	15.44	15.44	15.81	15.02	35.55M
January 15, 2026	16.36	15.77	15.77	16.99	15.5	55.38M
January 14, 2026	15.4	15.88	15.88	16.28	15.39	49.99M
January 13, 2026	16.42	15.43	15.43	16.54	15.37	42.61M
January 12, 2026	15.25	16.15	16.15	16.26	15.25	51.01M
January 09, 2026	14.77	15.19	15.19	15.19	14.73	26.84M
January 08, 2026	14.67	14.8	14.8	15.04	14.61	22.74M
January 07, 2026	14.89	14.61	14.61	14.9	14.59	17.48M
January 06, 2026	14.91	14.87	14.87	14.95	14.72	18.2M
January 05, 2026	14.64	14.91	14.91	14.96	14.5	22.25M
December 31, 2025	14.4	14.61	14.61	14.88	14.4	16.2M
December 30, 2025	14.36	14.45	14.45	14.71	14.34	14.83M
December 29, 2025	14.45	14.34	14.34	14.48	14.27	9.7M
December 26, 2025	14.19	14.45	14.45	14.74	14.18	19.84M
December 25, 2025	14.21	14.24	14.24	14.32	14.05	13.56M
December 24, 2025	14.02	14.21	14.21	14.25	13.9	11.81M
December 23, 2025	14.61	14.2	14.2	14.75	14.15	14.62M
December 22, 2025	14.23	14.14	14.14	14.4	14.11	10.84M
December 19, 2025	14	14.2	14.2	14.23	14	10.48M
December 18, 2025	13.99	14	14	14.19	13.92	9.93M
December 17, 2025	14.11	14.11	14.11	14.3	13.7	19.76M
December 16, 2025	14.43	14.11	14.11	14.47	14.1	14.49M
December 15, 2025	14.88	14.44	14.44	14.99	14.44	18.6M
December 12, 2025	14.9	14.88	14.88	15.25	14.7	18.24M
December 11, 2025	15.25	14.88	14.88	15.34	14.88	21.42M
December 10, 2025	15.58	15.32	15.32	15.73	15.26	25.01M
December 09, 2025	15.62	15.77	15.77	15.83	15.35	37.35M
December 08, 2025	15.07	15.7	15.7	16.06	15.03	50.48M
December 05, 2025	14.92	15.04	15.04	15.15	14.4	26.16M
December 04, 2025	15.45	14.93	14.93	15.45	14.8	19.67M
December 03, 2025	15.34	14.9	14.9	15.48	14.9	30.75M
December 02, 2025	15.41	15.54	15.54	15.86	15.19	42.55M
December 01, 2025	15.6	15.78	15.78	15.81	15.17	69.03M
November 28, 2025	15.45	16.59	16.59	16.75	15.4	78.85M
November 27, 2025	15.05	15.44	15.44	15.49	14.74	36.15M
November 26, 2025	15	14.86	14.86	15.25	14.85	22.56M
November 25, 2025	14.58	15.19	15.19	15.62	14.53	35.94M
November 24, 2025	14.15	14.59	14.59	14.66	14	17.25M
November 21, 2025	14.4	14.09	14.09	14.73	14	16.64M
November 20, 2025	14.43	14.54	14.54	14.81	14.27	17.37M

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