Beijing Si-Tech Information Technology Co., Ltd. - 300608.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.5	12.76	12.76	13.13	12.5	22.79M
January 13, 2026	12.8	12.5	12.5	12.85	12.37	18.68M
January 12, 2026	12.07	12.71	12.71	13.11	12.06	25.46M
January 09, 2026	11.38	12.06	12.06	12.12	11.34	18.5M
January 08, 2026	11.26	11.39	11.39	11.43	11.23	5.52M
January 07, 2026	11.34	11.23	11.23	11.35	11.18	5.33M
January 06, 2026	11.33	11.38	11.38	11.39	11.2	6.38M
January 05, 2026	11.09	11.33	11.33	11.41	11.01	8.23M
December 31, 2025	10.88	11.07	11.07	11.12	10.81	6.6M
December 30, 2025	10.86	10.83	10.83	10.98	10.83	4.48M
December 29, 2025	10.87	10.91	10.91	10.95	10.76	4.33M
December 26, 2025	10.93	10.91	10.91	11.02	10.85	4.25M
December 25, 2025	10.87	10.95	10.95	10.95	10.85	3.85M
December 24, 2025	10.8	10.89	10.89	10.92	10.76	3.18M
December 23, 2025	11.03	10.77	10.77	11.03	10.76	3.95M
December 22, 2025	11.11	11.03	11.03	11.16	10.99	4.2M
December 19, 2025	11.01	11.11	11.11	11.13	11.01	3.17M
December 18, 2025	11.12	11.01	11.01	11.16	11.01	4.8M
December 17, 2025	10.95	11.17	11.17	11.17	10.91	5.41M
December 16, 2025	10.93	10.95	10.95	11.05	10.76	4.33M
December 15, 2025	10.79	10.96	10.96	11.06	10.65	5.3M
December 12, 2025	11.08	10.86	10.86	11.16	10.86	5.53M
December 11, 2025	11.25	11.04	11.04	11.33	11.04	4.91M
December 10, 2025	11.21	11.25	11.25	11.31	11.14	3.98M
December 09, 2025	11.54	11.28	11.28	11.59	11.27	5.07M
December 08, 2025	11.46	11.55	11.55	11.61	11.41	4.61M
December 05, 2025	11.32	11.45	11.45	11.46	11.22	4.59M
December 04, 2025	12.31	11.3	11.3	12.31	11.23	5.63M
December 03, 2025	12.02	11.53	11.53	12.05	11.44	10.85M
December 02, 2025	12.16	12.02	12.02	12.22	11.86	6.66M
December 01, 2025	12.3	12.23	12.23	12.33	12.14	8.1M
November 28, 2025	12.31	12.36	12.36	12.52	12.14	8.63M
November 27, 2025	12.66	12.28	12.28	12.75	12.28	11.68M
November 26, 2025	12.8	12.66	12.66	13.1	12.61	18.11M
November 25, 2025	12.97	12.92	12.92	13.35	12.81	30.2M
November 24, 2025	12.23	12.65	12.65	12.65	12.06	16.61M
November 21, 2025	12.16	12.17	12.17	12.65	12.01	14.73M
November 20, 2025	12.08	12.33	12.33	12.48	11.93	11.7M
November 19, 2025	12.29	12.1	12.1	12.32	12.02	5.81M
November 18, 2025	12.23	12.3	12.3	12.31	12.06	8.21M
November 17, 2025	11.9	12.23	12.23	12.41	11.83	13.37M
November 14, 2025	11.73	11.79	11.79	11.9	11.71	3.49M
November 13, 2025	11.83	11.83	11.83	11.85	11.65	3.97M
November 12, 2025	11.8	11.74	11.74	11.9	11.72	4.38M
November 11, 2025	11.84	11.87	11.87	12.19	11.77	5.99M
November 10, 2025	11.78	11.84	11.84	11.89	11.76	3.82M
November 07, 2025	11.83	11.77	11.77	11.85	11.72	4.21M
November 06, 2025	12.02	11.88	11.88	12.03	11.8	5.19M
November 05, 2025	11.87	12.03	12.03	12.08	11.81	4.64M
November 04, 2025	12.06	11.98	11.98	12.14	11.89	5.01M
November 03, 2025	11.88	12.08	12.08	12.17	11.85	6.53M
October 31, 2025	11.67	11.86	11.86	11.98	11.65	6.74M
October 30, 2025	11.9	11.66	11.66	11.97	11.64	6.71M
October 29, 2025	12.04	11.88	11.88	12.05	11.73	7.04M
October 28, 2025	12.22	12.03	12.03	12.22	11.97	12.89M
October 27, 2025	12.66	12.42	12.42	12.72	12.37	8.02M
October 24, 2025	12.62	12.64	12.64	12.77	12.59	6.68M
October 23, 2025	12.71	12.65	12.65	12.74	12.3	8.54M
October 22, 2025	12.59	12.69	12.69	12.95	12.5	7.97M
October 21, 2025	12.71	12.7	12.7	12.76	12.49	7.02M

Beijing Si-Tech Information Technology Co., Ltd. (300608.SZ) SHZ