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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	14.39	14.13	14.13	14.73	14.01	35.21M
August 21, 2025	13.9	13.94	13.94	14.07	13.72	17.9M
August 20, 2025	13.73	13.88	13.88	13.89	13.62	17.77M
August 19, 2025	13.88	13.9	13.9	14.2	13.79	24.74M
August 18, 2025	13.6	13.87	13.87	13.99	13.54	25.71M
August 15, 2025	13.53	13.55	13.55	13.65	13.4	19.15M
August 14, 2025	13.82	13.36	13.36	13.85	13.21	24.08M
August 13, 2025	14	13.75	13.75	14.12	13.68	29.51M
August 12, 2025	14.57	14.05	14.05	14.68	14.01	34.25M
August 11, 2025	14.47	14.83	14.83	15	14.38	33.19M
August 08, 2025	14.9	14.78	14.78	14.97	14.23	44.37M
August 07, 2025	14.01	15.18	15.18	15.8	13.96	70.3M
August 06, 2025	13.77	14.26	14.26	14.47	13.67	62.89M
August 05, 2025	12.81	13.98	13.98	15.25	12.7	66.62M
August 04, 2025	12.46	12.87	12.87	12.88	12.39	18.77M
August 01, 2025	12.37	12.55	12.55	12.62	12.17	16.96M
July 31, 2025	12.22	12.25	12.25	12.5	12.14	13.45M
July 30, 2025	12.53	12.22	12.22	12.56	12.09	12.68M
July 29, 2025	12.39	12.56	12.56	12.62	12.15	18.15M
July 28, 2025	12.38	12.45	12.45	12.58	12.13	20.41M
July 25, 2025	11.93	12.34	12.34	12.46	11.93	19.28M
July 24, 2025	11.79	11.94	11.94	11.95	11.75	5.83M
July 23, 2025	11.85	11.79	11.79	11.93	11.69	6.96M
July 22, 2025	12.05	11.9	11.9	12.07	11.85	8.82M
July 21, 2025	12.16	12.08	12.08	12.21	12.04	8.46M
July 18, 2025	12.11	12.17	12.17	12.4	12.09	9.64M
July 17, 2025	12.03	12.11	12.11	12.28	11.93	10.45M
July 16, 2025	12.08	12.03	12.03	12.23	11.95	9.41M
July 15, 2025	12.05	12.09	12.09	12.15	11.81	10.27M
July 14, 2025	12.21	12.06	12.06	12.35	11.95	11.71M
July 11, 2025	12.18	12.26	12.26	12.44	11.91	19.92M
July 10, 2025	11.95	12.15	12.15	12.3	11.83	17.79M
July 09, 2025	11.91	12	12	12.15	11.73	15.96M
July 08, 2025	11.68	11.94	11.94	11.98	11.6	14M
July 07, 2025	11.4	11.69	11.69	11.75	11.4	12.24M
July 04, 2025	11.4	11.5	11.5	11.75	11.21	16.75M
July 03, 2025	11.34	11.41	11.41	11.6	11.33	7.38M
July 02, 2025	11.47	11.36	11.36	11.49	11.25	6.99M
July 01, 2025	11.65	11.51	11.51	11.74	11.46	8.55M
June 30, 2025	11.57	11.64	11.64	11.75	11.51	9.74M
June 27, 2025	11.71	11.56	11.56	11.83	11.53	15.64M
June 26, 2025	11.57	11.76	11.76	12.11	11.49	20.72M
June 25, 2025	11.39	11.58	11.58	11.65	11.26	12.3M
June 24, 2025	11.1	11.35	11.35	11.42	11.06	10.35M
June 23, 2025	10.53	10.99	10.99	11.03	10.47	7.26M
June 20, 2025	10.82	10.63	10.63	10.92	10.57	6.53M
June 19, 2025	11.09	10.83	10.83	11.19	10.79	7.59M
June 18, 2025	11.04	11.09	11.09	11.15	10.87	6.64M
June 17, 2025	11	11	11	11.07	10.9	5.91M
June 16, 2025	10.66	11	11	11.07	10.66	9.96M
June 13, 2025	11.1	10.68	10.68	11.19	10.66	12.65M
June 12, 2025	11.12	11.18	11.18	11.33	11.02	7.31M
June 11, 2025	11.2	11.19	11.19	11.37	11.13	8.89M
June 10, 2025	11.46	11.2	11.2	11.54	11	10.97M
June 09, 2025	11.4	11.51	11.51	11.53	11.35	9.47M
June 06, 2025	11.41	11.4	11.4	11.49	11.27	7.08M
June 05, 2025	11.25	11.46	11.46	11.47	11.17	8.81M
June 04, 2025	11.2	11.25	11.25	11.34	11.14	5.76M
June 03, 2025	11.09	11.19	11.19	11.38	11.07	6.69M
May 30, 2025	11.42	11.1	11.1	11.45	11.05	8.2M

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