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

31.28

+0.05(+0.16%)

Updated at March 13 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	31.34	31.28	31.28	31.79	30.78	8M
March 12, 2026	31.33	31.23	31.23	31.65	31.05	4.34M
March 11, 2026	31.84	31.46	31.46	32.08	31.45	6.07M
March 10, 2026	30.52	31.64	31.64	32.47	30.52	4.42M
March 09, 2026	30.9	31.65	31.65	31.87	30.6	7.79M
March 06, 2026	30.52	31.49	31.49	31.73	30.52	7.14M
March 05, 2026	30.38	30.88	30.88	31.58	30.18	9.05M
March 04, 2026	33.15	30	30	33.15	29.8	3.97M
March 03, 2026	32.12	30.16	30.16	32.31	30.1	11.14M
March 02, 2026	33.2	32.2	32.2	33.44	32.01	10.78M
February 27, 2026	33.15	33.72	33.72	33.77	33	7.43M
February 26, 2026	33.17	33.29	33.29	33.6	32.98	6.63M
February 25, 2026	33.45	33.16	33.16	33.6	33.09	6.99M
February 24, 2026	34.4	33.4	33.4	34.42	32.8	6.61M
February 13, 2026	34.3	34.01	0	34.69	34.01	6.98M
February 12, 2026	33.81	34.52	0	34.55	33.6	9.41M
February 11, 2026	34.08	33.83	0	34.33	33.71	6.31M
February 10, 2026	33.45	34.29	0	35.12	33.45	12.78M
February 09, 2026	32.8	33.41	0	33.65	32.7	8.27M
February 06, 2026	32.24	32.25	0	32.81	31.73	5.71M
February 05, 2026	32.82	32.52	0	32.91	32.4	4.7M
February 04, 2026	33.55	33.01	0	33.55	32.6	6.33M
February 03, 2026	32.95	33.37	0	33.38	32.57	6.41M
February 02, 2026	33.43	32.43	0	33.87	32.41	8.36M
January 30, 2026	33.03	33.66	0	33.66	32.13	12.31M
January 29, 2026	32.87	33.36	0	34.09	32.44	15.06M
January 28, 2026	32.84	32.4	0	33.18	32.33	6.88M
January 27, 2026	32.52	32.8	0	33.03	32	7.92M
January 26, 2026	33.96	32.84	0	34.04	32.41	12.37M
January 23, 2026	33.8	33.96	0	34.1	33.35	10.18M
January 22, 2026	33.32	33.52	0	33.87	33.3	7.59M
January 21, 2026	33.18	33.21	0	33.9	33.02	8.56M
January 20, 2026	34.41	33.38	0	34.61	33.12	9.79M
January 19, 2026	34.31	34.26	0	34.83	34.15	8.95M
January 16, 2026	35.84	34.83	0	35.99	34.44	14.5M
January 15, 2026	36.3	35.83	0	36.84	35.4	16.63M
January 14, 2026	35.94	36.62	0	37.9	35.76	30.1M
January 13, 2026	38	35.96	0	38.49	35.87	31.21M
January 12, 2026	35.12	36.98	0	37.08	35	35.98M
January 09, 2026	34.2	34.47	0	34.66	33.85	20.6M
January 08, 2026	33.97	34.72	0	35.87	33.34	31.19M
January 07, 2026	34.9	33.49	0	35.11	33.41	25.76M
January 06, 2026	36	35.31	0	36.54	34.7	36.38M
January 05, 2026	32	36	0	36.7	32	47.36M
December 31, 2025	30.6	30.76	0	30.87	30.38	5.08M
December 30, 2025	30.13	30.6	0	30.86	30.11	6.09M
December 29, 2025	29.89	30.35	0	30.56	29.85	6.08M
December 26, 2025	30.22	29.95	0	30.34	29.82	5.23M
December 25, 2025	30.12	30.22	0	30.35	29.98	3.77M
December 24, 2025	29.51	30.12	0	30.32	29.5	3.63M
December 23, 2025	30.03	29.66	0	30.2	29.57	3.5M
December 22, 2025	29.99	30.21	0	30.29	29.78	3.89M
December 19, 2025	29.83	29.85	0	30.08	29.81	3.04M
December 18, 2025	29.4	29.83	0	30.66	29.39	5.49M
December 17, 2025	29.29	29.4	0	29.49	28.7	4.82M
December 16, 2025	29.25	29.19	0	29.37	28.68	4.14M
December 15, 2025	29.6	29.3	0	29.89	29.25	3.19M
December 12, 2025	29.9	29.79	0	30.17	29.68	3.07M
December 11, 2025	30.45	29.9	0	30.5	29.9	3.64M
December 10, 2025	30.65	30.46	0	30.66	30.15	3.4M