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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.66	12.4	12.4	12.7	12.39	7.06M
September 25, 2025	12.74	12.73	12.73	13	12.66	9.55M
September 24, 2025	12.28	12.83	12.83	12.94	12.22	12.27M
September 23, 2025	12.73	12.4	12.4	12.73	12.14	9.02M
September 22, 2025	12.38	12.82	12.82	12.97	12.3	8.65M
September 19, 2025	12.66	12.38	12.38	12.77	12.35	8.21M
September 18, 2025	13	12.66	12.66	13.17	12.6	11.96M
September 17, 2025	12.98	13.05	13.05	13.14	12.85	9.77M
September 16, 2025	12.93	13.04	13.04	13.04	12.85	7.14M
September 15, 2025	12.99	12.99	12.99	13.06	12.76	8.44M
September 12, 2025	13.11	12.92	12.92	13.13	12.85	11.88M
September 11, 2025	13.24	13.12	13.12	13.28	12.88	16.5M
September 10, 2025	12.88	13.29	13.29	13.34	12.77	25.85M
September 09, 2025	12.75	12.47	12.47	12.79	12.43	7.93M
September 08, 2025	12.67	12.82	12.82	12.86	12.51	9.6M
September 05, 2025	12.58	12.68	12.68	12.69	12.28	9.58M
September 04, 2025	12.6	12.53	12.53	12.82	12.37	11.55M
September 03, 2025	12.85	12.46	12.46	12.9	12.43	10.37M
September 02, 2025	13.18	12.86	12.86	13.26	12.6	12.9M
September 01, 2025	13.18	13.26	13.26	13.5	13.12	9.57M
August 29, 2025	13.4	13.26	13.26	13.45	13.18	12.12M
August 28, 2025	13.2	13.48	13.48	13.51	12.8	23.23M
August 27, 2025	14.22	13.34	13.34	14.35	13.3	25.64M
August 26, 2025	14.04	14.11	14.11	14.36	13.8	21.39M
August 25, 2025	14	14.19	14.19	14.37	13.85	26.84M
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

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