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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	12.95	12.71	12.71	12.99	12.51	11.04M
October 17, 2025	12.48	12.71	12.71	12.9	12.43	13.19M
October 16, 2025	12.56	12.51	12.51	12.6	12.18	9.47M
October 15, 2025	12.48	12.64	12.64	12.82	12.37	10.94M
October 14, 2025	12.55	12.39	12.39	12.79	12.36	9.77M
October 13, 2025	11.99	12.32	12.32	12.37	11.66	6.51M
October 10, 2025	12.45	12.33	12.33	12.48	12.31	5.74M
October 09, 2025	12.37	12.51	12.51	12.58	12.27	7.59M
September 30, 2025	12.38	12.27	12.27	12.55	12.26	5.96M
September 29, 2025	12.4	12.38	12.38	12.49	12.17	5.96M
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

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