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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.45	17.19	17.19	17.45	17.14	10.03M
November 06, 2025	17.72	17.52	17.52	17.77	17.43	8.19M
November 05, 2025	17.71	17.72	17.72	17.94	17.64	7.75M
November 04, 2025	18	17.86	17.86	18.05	17.77	8.19M
November 03, 2025	17.97	18.07	18.07	18.1	17.72	11.39M
October 31, 2025	17.52	17.83	17.83	17.9	17.52	11.11M
October 30, 2025	17.44	17.52	17.52	17.84	17.18	11.94M
October 29, 2025	17.77	17.67	17.67	17.84	17.53	8.63M
October 28, 2025	17.52	17.77	17.77	17.99	17.4	12.39M
October 27, 2025	17.49	17.53	17.53	17.63	17.35	9.21M
October 24, 2025	17.15	17.32	17.32	17.36	17.14	9.01M
October 23, 2025	17.13	17.23	17.23	17.24	16.75	8.04M
October 22, 2025	17.14	16.96	16.96	17.23	16.95	6.69M
October 21, 2025	17.24	17.2	17.2	17.31	17.08	5.95M
October 20, 2025	17.1	17.2	17.2	17.31	17.08	6.04M
October 17, 2025	17.55	16.9	16.9	17.59	16.9	8.54M
October 16, 2025	17.71	17.59	17.59	18.04	17.33	9.57M
October 15, 2025	17.64	17.76	17.76	17.9	17.4	8.36M
October 14, 2025	17.89	17.55	17.55	18.07	17.55	11.61M
October 13, 2025	17.38	17.9	17.9	18.05	17.02	10.71M
October 10, 2025	18.19	17.97	17.97	18.19	17.92	10.47M
October 09, 2025	18.28	18.28	18.28	18.58	18.07	12.96M
September 30, 2025	18.19	18.28	18.28	18.43	18.12	10.58M
September 29, 2025	17.99	18.19	18.19	18.39	17.63	11.06M
September 26, 2025	18.36	18.07	18.07	18.5	18.03	10.45M
September 25, 2025	18.71	18.24	18.24	18.71	18.13	11.48M
September 24, 2025	17.93	18.24	18.24	18.25	17.78	11M
September 23, 2025	18.51	18.01	18.01	18.53	17.6	15.64M
September 22, 2025	18.43	18.48	18.48	18.64	18.34	8.41M
September 19, 2025	18.71	18.48	18.48	18.95	18.28	15.18M
September 18, 2025	19.2	18.71	18.71	19.44	18.6	21.01M
September 17, 2025	19.3	19.17	19.17	19.39	19.12	14.81M
September 16, 2025	18.96	19.29	19.29	19.33	18.81	18.03M
September 15, 2025	18.8	19	19	19.15	18.7	14.58M
September 12, 2025	18.91	18.86	18.86	19.21	18.86	17.24M
September 11, 2025	18.67	19.14	19.14	19.25	18.41	21.5M
September 10, 2025	18.62	18.6	18.6	18.9	18.48	12.11M
September 09, 2025	19.32	18.69	18.69	19.42	18.68	21.32M
September 08, 2025	18.19	18.68	18.68	18.79	18.07	18.47M
September 05, 2025	18	18.19	18.19	18.27	17.66	14.57M
September 04, 2025	18.33	18	18	18.49	17.76	17.84M
September 03, 2025	18.89	18.24	18.24	18.99	18.21	18.14M
September 02, 2025	19.57	18.85	18.85	19.64	18.76	25.8M
September 01, 2025	19.75	19.69	19.69	20.12	19.44	23.1M
August 29, 2025	19.9	19.74	19.74	20.16	19.63	31.14M
August 28, 2025	20.02	20.17	20.17	20.45	19.13	44.38M
August 27, 2025	20.76	19.82	19.82	20.86	19.82	42.22M
August 26, 2025	20.27	20.76	20.76	20.97	19.91	50.04M
August 25, 2025	20.69	20.47	20.47	20.79	20.29	47.01M
August 22, 2025	20.1	20.25	20.25	20.4	20	36.73M
August 21, 2025	20.38	20.19	20.19	20.86	20.09	47.67M
August 20, 2025	19.85	20.07	20.07	20.27	19.61	38.08M
August 19, 2025	20	20.07	20.07	21	19.92	68.98M
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

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