Client Service International, Inc. - 300663.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	19.26	19.69	19.69	19.92	19.12	44.92M
August 15, 2025	18.8	19.17	19.17	19.29	18.5	27.42M
August 14, 2025	18.86	18.94	18.94	19.38	18.81	28.44M
August 13, 2025	18.84	18.85	18.85	18.95	18.65	16.38M
August 12, 2025	18.75	18.88	18.88	18.98	18.69	14.96M
August 11, 2025	18.25	18.94	18.94	19.35	18.25	26.36M
August 08, 2025	18.84	18.35	18.35	18.88	18.34	19.59M
August 07, 2025	19.3	18.89	18.89	19.3	18.85	20.35M
August 06, 2025	18.98	19.3	19.3	19.35	18.88	16.86M
August 05, 2025	18.96	18.9	18.9	19.01	18.72	12.53M
August 04, 2025	18.91	18.95	18.95	18.96	18.62	13.41M
August 01, 2025	18.97	19.1	19.1	19.15	18.56	16.31M
July 31, 2025	19.05	18.99	18.99	19.34	18.91	17.15M
July 30, 2025	19.95	19.12	19.12	19.95	19.05	27.74M
July 29, 2025	20.06	20.01	20.01	20.13	19.61	22.66M
July 28, 2025	19.85	20.19	20.19	20.19	19.61	25.81M
July 25, 2025	19.6	19.8	19.8	19.99	19.52	21.85M
July 24, 2025	19.37	19.74	19.74	19.74	19.37	24.15M
July 23, 2025	19.4	19.55	19.55	19.8	19.21	22.75M
July 22, 2025	19.91	19.57	19.57	20.02	19.46	35.13M
July 21, 2025	20.59	20.08	20.08	20.59	19.9	32.52M
July 18, 2025	20.74	20.45	20.45	20.94	20.35	35.76M
July 17, 2025	20.18	20.74	20.74	21	20.11	51.89M
July 16, 2025	20	20.2	20.2	20.45	19.82	33.02M
July 15, 2025	19.8	20.12	20.12	20.13	19.46	36.68M
July 14, 2025	20.29	19.86	19.86	20.38	19.68	32.83M
July 11, 2025	20.13	20.25	20.25	20.59	19.88	57.85M
July 10, 2025	20.92	20.08	20.08	20.94	19.95	63.03M
July 09, 2025	20.78	20.59	20.59	20.98	20.38	82.09M
July 08, 2025	19.2	21.38	21.38	22.55	19.03	116.77M
July 07, 2025	19.2	19.46	19.46	19.74	19.08	43.8M
July 04, 2025	19.11	19.06	19.06	19.47	18.63	50.48M
July 03, 2025	18.7	18.67	18.67	18.89	18.51	20.6M
July 02, 2025	18.81	18.74	18.74	19.49	18.58	31.63M
July 01, 2025	19.5	18.99	18.99	19.62	18.82	39.39M
June 30, 2025	19.74	19.62	19.62	19.88	19.35	40.2M
June 27, 2025	19.95	19.38	19.38	20.28	19.36	58.74M
June 26, 2025	19.5	19.94	19.94	20.65	19.3	87.8M
June 25, 2025	18.78	19.89	19.89	20.2	18.68	88.3M
June 24, 2025	18.79	19.06	19.06	19.38	18.22	53.83M
June 23, 2025	17.23	18.53	18.53	18.81	17.15	53.8M
June 20, 2025	17.8	17.37	17.37	17.99	17.02	34.68M
June 19, 2025	19.22	18.05	18.05	19.49	17.93	53.9M
June 18, 2025	18.8	19.19	19.19	20.1	18.8	83.92M
June 17, 2025	18.51	18.62	18.62	19.23	18.41	58.74M
June 16, 2025	17.71	18.89	18.89	18.99	17.71	71.13M
June 13, 2025	18.3	17.78	17.78	18.72	17.78	57.78M
June 12, 2025	17.04	18.1	18.1	18.18	16.93	33.2M
June 11, 2025	17.14	17.21	17.21	17.54	16.99	19.63M
June 10, 2025	17.56	17.15	17.15	17.65	16.77	27.27M
June 09, 2025	17.6	17.69	17.69	17.99	17.51	18.37M
June 06, 2025	17.73	17.6	17.6	18.1	17.59	24.13M
June 05, 2025	17.66	18.1	18.1	18.28	17.55	38.06M
June 04, 2025	17.73	17.7	17.7	17.88	17.38	28.82M
June 03, 2025	18.2	17.93	17.93	18.55	17.89	38.55M
May 30, 2025	18.51	17.88	17.88	18.64	17.75	44.79M
May 29, 2025	17.05	18.5	18.5	18.99	16.9	64.51M
May 28, 2025	16.71	17.05	17.05	17.17	16.58	28.07M
May 27, 2025	16.8	16.71	16.71	16.84	16.58	13.22M
May 26, 2025	16.41	16.85	16.85	16.89	16.41	19.46M

Client Service International, Inc. (300663.SZ) SHZ