Chengdu Information Technology of Chinese Academy of Sciences Co.,Ltd - 300678.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	38.4	39.43	39.43	40.4	38.3	29.32M
August 15, 2025	38.04	38.2	38.2	38.46	37.77	18.08M
August 14, 2025	37.71	38.37	38.37	38.9	37.26	25.91M
August 13, 2025	37.68	37.9	37.9	38.13	37.08	19.11M
August 12, 2025	37.8	37.96	37.96	38.84	37.43	25.03M
August 11, 2025	36.24	38.1	38.1	39.88	36.24	34.41M
August 08, 2025	39.95	36.89	36.89	40.83	36.17	49.55M
August 07, 2025	38.54	38.44	38.44	41.43	37.88	40.9M
August 06, 2025	37.51	37.24	37.24	38.46	37.11	22.81M
August 05, 2025	36.9	37.36	37.36	37.82	36.31	24.21M
August 04, 2025	35.17	37.24	37.24	37.52	35.01	32.3M
August 01, 2025	34.2	35.45	35.45	35.66	33.68	24.49M
July 31, 2025	33.68	33.98	33.98	34.49	33.52	12.15M
July 30, 2025	34.15	33.76	33.76	34.2	33.43	6.83M
July 29, 2025	34.04	34.2	34.2	34.2	33.6	5.82M
July 28, 2025	34.5	34.14	34.14	34.59	33.71	6.41M
July 25, 2025	33.82	34.14	34.14	34.26	33.75	8.55M
July 24, 2025	33.27	33.81	33.81	33.81	33.22	5.69M
July 23, 2025	33.62	33.28	33.28	33.77	33.2	6.02M
July 22, 2025	34	33.79	33.79	34	33.49	6.88M
July 21, 2025	34.04	34.06	34.06	34.11	33.84	6.09M
July 18, 2025	34.11	33.94	33.94	34.34	33.75	7.17M
July 17, 2025	33.45	33.96	33.96	34.1	33.31	8.36M
July 16, 2025	33.87	33.53	33.53	34.16	33.4	7.61M
July 15, 2025	33.39	33.85	33.85	33.85	32.94	7.16M
July 14, 2025	33.83	33.55	33.55	33.85	33.41	5.4M
July 11, 2025	33.05	33.81	33.81	33.95	32.81	9.86M
July 10, 2025	33	33.06	33.06	33.21	32.71	4.69M
July 09, 2025	33.5	33.05	33.05	33.6	32.95	6.16M
July 08, 2025	33.13	33.49	33.49	33.53	33.03	5.4M
July 07, 2025	33.37	33.21	33.21	33.7	33.19	6.53M
July 04, 2025	33.92	33.79	33.79	34.45	33.57	11.95M
July 03, 2025	33.41	33.37	33.37	33.66	33.14	5.21M
July 02, 2025	34.26	33.41	33.41	34.27	33.21	10.59M
July 01, 2025	34.25	34.51	34.51	35.5	34.25	14.14M
June 30, 2025	34.25	34.58	34.58	34.7	34.09	13.16M
June 27, 2025	33.98	33.69	33.69	34.26	33.6	8.89M
June 26, 2025	33.75	33.75	33.75	34.34	33.55	11.33M
June 25, 2025	33.15	33.84	33.84	33.88	33.1	10.49M
June 24, 2025	32.7	33.27	33.27	33.51	32.55	8.83M
June 23, 2025	31.9	32.6	32.6	32.61	31.75	6.46M
June 20, 2025	32.66	32.1	32.1	32.67	32.02	6.51M
June 19, 2025	33.12	32.69	32.69	33.71	32.61	10.39M
June 18, 2025	33.92	33.64	33.64	34.79	33.47	17.46M
June 17, 2025	34.5	34.72	34.72	35.7	34.4	27.92M
June 16, 2025	32.49	32.85	32.85	32.94	32.24	7.32M
June 13, 2025	33.13	32.19	32.19	33.18	32.19	12.28M
June 12, 2025	33.61	33.44	33.44	33.98	33.32	10.14M
June 11, 2025	33.65	33.91	33.91	34.16	33.51	12.09M
June 10, 2025	37	33.9	33.9	37	33.65	27.66M
June 09, 2025	36.18	37	37	37.09	35.34	21.51M
June 06, 2025	36.2	37.1	37.1	37.39	36.19	21.92M
June 05, 2025	36.38	36.52	36.52	37.28	35.66	21.55M
June 04, 2025	35.97	36.75	36.75	36.85	35	24.06M
June 03, 2025	34.37	35.86	35.86	36.77	34.37	25.79M
May 30, 2025	33.11	35.48	35.48	38.2	32.59	40.43M
May 29, 2025	33.01	33.47	33.47	34.15	33.01	18.1M
May 28, 2025	33.95	33.41	33.41	33.95	33.01	18.06M
May 27, 2025	34.45	33.58	33.53	34.45	33.33	31.84M
May 26, 2025	32	35.12	35.07	35.12	32	32.18M

Chengdu Information Technology of Chinese Academy of Sciences Co.,Ltd (300678.SZ) SHZ