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
December 04, 2025	30.41	30.32	30.32	30.43	29.96	2.62M
December 03, 2025	30.95	30.25	30.25	31.08	30.08	3.62M
December 02, 2025	31.1	30.71	30.71	31.26	30.7	3.54M
December 01, 2025	30.66	31.21	31.21	31.24	30.51	3.57M
November 28, 2025	30.41	30.68	30.68	30.7	30.34	2.73M
November 27, 2025	30.72	30.43	30.43	30.97	30.41	2.99M
November 26, 2025	30.82	30.71	30.71	31.27	30.65	3.4M
November 25, 2025	30.99	31.01	31.01	31.44	30.86	4.6M
November 24, 2025	30.09	30.9	30.9	31.06	29.87	4.59M
November 21, 2025	30.73	30.02	30.02	31.18	29.9	5.07M
November 20, 2025	31.46	30.95	30.95	31.72	30.88	4.1M
November 19, 2025	32.13	31.38	31.38	32.26	31.31	4.55M
November 18, 2025	31.94	32.13	32.13	32.34	31.7	3.86M
November 17, 2025	31.9	31.94	31.94	32.17	31.75	3.26M
November 14, 2025	33.77	31.9	31.9	33.77	31.9	4.78M
November 13, 2025	32.38	32.56	32.56	32.67	32.07	3.74M
November 12, 2025	32.64	32.49	32.49	33.05	32.36	4.72M
November 11, 2025	33.15	32.65	32.65	33.28	32.58	5.17M
November 10, 2025	33.13	33.2	33.2	33.43	32.95	5.49M
November 07, 2025	33.77	33.13	33.13	33.77	33.03	6.66M
November 06, 2025	34.2	33.84	33.84	34.24	33.67	8.78M
November 05, 2025	34.68	34.4	34.4	34.98	33.87	14.56M
November 04, 2025	33.89	35.42	35.42	36.06	33.24	21.93M
November 03, 2025	33.79	33.89	33.89	33.91	33.24	5.76M
October 31, 2025	32.88	33.61	33.61	33.83	32.88	6.64M
October 30, 2025	33.51	32.99	32.99	33.51	32.9	6.21M
October 29, 2025	33.66	33.54	33.54	33.75	33.36	4.11M
October 28, 2025	33.75	33.56	33.56	34.15	33.47	4.77M
October 27, 2025	33.58	33.81	33.81	34	33.5	5.36M
October 24, 2025	33.17	33.49	33.49	33.85	33.07	6.11M
October 23, 2025	32.8	33.01	33.01	33.26	32.07	4.56M
October 22, 2025	32.95	32.83	32.83	33.06	32.7	2.56M
October 21, 2025	32.88	33.05	33.05	33.17	32.62	4.04M
October 20, 2025	32.81	32.8	32.8	33.3	32.5	3.88M
October 17, 2025	33.39	32.38	32.38	33.59	32.33	6.29M
October 16, 2025	33.85	33.47	33.47	33.98	33.28	5.09M
October 15, 2025	33.66	34.08	34.08	34.2	33.33	5.83M
October 14, 2025	35.12	33.63	33.63	35.5	33.55	10M
October 13, 2025	34	35.14	35.14	35.53	33.3	8.1M
October 10, 2025	35.89	35.39	35.39	36.56	35.3	7.4M
October 09, 2025	35.22	35.89	35.89	36.2	35.03	9.37M
September 30, 2025	35.02	35.16	35.16	35.49	34.89	5.67M
September 29, 2025	34.6	34.86	34.86	35.06	34.29	5.26M
September 26, 2025	35.51	34.6	34.6	35.74	34.6	7.4M
September 25, 2025	35.47	35.78	35.78	36.6	35.38	9.48M
September 24, 2025	34.3	35.57	35.57	35.58	34.19	8.54M
September 23, 2025	35.6	34.62	34.62	35.7	33.66	12.77M
September 22, 2025	35.5	35.74	35.74	35.86	35.33	7.24M
September 19, 2025	35.94	35.5	35.5	36.44	35.38	8.25M
September 18, 2025	36.68	35.89	35.89	37.32	35.51	13.56M
September 17, 2025	37	36.85	36.85	37.2	36.6	8.33M
September 16, 2025	35.94	37.11	37.11	37.27	35.89	12.88M
September 15, 2025	36.61	36.01	36.01	36.64	35.98	7.94M
September 12, 2025	35.9	36.68	36.68	37.25	35.86	13.87M
September 11, 2025	35.28	36.06	36.06	36.15	34.82	10.52M
September 10, 2025	35.4	35.16	35.16	35.82	35.13	6.57M
September 09, 2025	36.53	35.28	35.28	36.58	35.13	9.46M
September 08, 2025	36.75	36.52	36.52	36.75	35.76	10.3M
September 05, 2025	36.52	36.57	36.57	37	35.06	13.14M
September 04, 2025	36.3	36.33	36.33	38.71	35.8	23.25M

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