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
February 13, 2026	34.3	34.01	34.01	34.69	34.01	6.98M
February 12, 2026	33.81	34.52	34.52	34.55	33.6	9.41M
February 11, 2026	34.08	33.83	33.83	34.33	33.71	6.31M
February 10, 2026	33.45	34.29	34.29	35.12	33.45	12.78M
February 09, 2026	32.8	33.41	33.41	33.65	32.7	8.27M
February 06, 2026	32.24	32.25	32.25	32.81	31.73	5.71M
February 05, 2026	32.82	32.52	32.52	32.91	32.4	4.7M
February 04, 2026	33.55	33.01	33.01	33.55	32.6	6.33M
February 03, 2026	32.95	33.37	33.37	33.38	32.57	6.41M
February 02, 2026	33.43	32.43	32.43	33.87	32.41	8.36M
January 30, 2026	33.03	33.66	33.66	33.66	32.13	12.31M
January 29, 2026	32.87	33.36	33.36	34.09	32.44	15.06M
January 28, 2026	32.84	32.4	32.4	33.18	32.33	6.88M
January 27, 2026	32.52	32.8	32.8	33.03	32	7.92M
January 26, 2026	33.96	32.84	32.84	34.04	32.41	12.37M
January 23, 2026	33.8	33.96	33.96	34.1	33.35	10.18M
January 22, 2026	33.32	33.52	33.52	33.87	33.3	7.59M
January 21, 2026	33.18	33.21	33.21	33.9	33.02	8.56M
January 20, 2026	34.41	33.38	33.38	34.61	33.12	9.79M
January 19, 2026	34.31	34.26	34.26	34.83	34.15	8.95M
January 16, 2026	35.84	34.83	34.83	35.99	34.44	14.5M
January 15, 2026	36.3	35.83	35.83	36.84	35.4	16.63M
January 14, 2026	35.94	36.62	36.62	37.9	35.76	30.1M
January 13, 2026	38	35.96	35.96	38.49	35.87	31.21M
January 12, 2026	35.12	36.98	36.98	37.08	35	35.98M
January 09, 2026	34.2	34.47	34.47	34.66	33.85	20.6M
January 08, 2026	33.97	34.72	34.72	35.87	33.34	31.19M
January 07, 2026	34.9	33.49	33.49	35.11	33.41	25.76M
January 06, 2026	36	35.31	35.31	36.54	34.7	36.38M
January 05, 2026	32	36	36	36.7	32	47.36M
December 31, 2025	30.6	30.76	30.76	30.87	30.38	5.08M
December 30, 2025	30.13	30.6	30.6	30.86	30.11	6.09M
December 29, 2025	29.89	30.35	30.35	30.56	29.85	6.08M
December 26, 2025	30.22	29.95	29.95	30.34	29.82	5.23M
December 25, 2025	30.12	30.22	30.22	30.35	29.98	3.77M
December 24, 2025	29.51	30.12	30.12	30.32	29.5	3.63M
December 23, 2025	30.03	29.66	29.66	30.2	29.57	3.5M
December 22, 2025	29.99	30.21	30.21	30.29	29.78	3.89M
December 19, 2025	29.83	29.85	29.85	30.08	29.81	3.04M
December 18, 2025	29.4	29.83	29.83	30.66	29.39	5.49M
December 17, 2025	29.29	29.4	29.4	29.49	28.7	4.82M
December 16, 2025	29.25	29.19	29.19	29.37	28.68	4.14M
December 15, 2025	29.6	29.3	29.3	29.89	29.25	3.19M
December 12, 2025	29.9	29.79	29.79	30.17	29.68	3.07M
December 11, 2025	30.45	29.9	29.9	30.5	29.9	3.64M
December 10, 2025	30.65	30.46	30.46	30.66	30.15	3.4M
December 09, 2025	31	30.75	30.75	31.25	30.72	2.74M
December 08, 2025	31.09	31.07	31.07	31.3	31	4.73M
December 05, 2025	30.18	31.02	31.02	31.02	30.18	4.24M
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

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