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
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
September 03, 2025	36.49	36.25	36.25	37.65	35.6	13.88M
September 02, 2025	38.33	36.49	36.49	38.5	36.09	17.87M
September 01, 2025	38.02	38.72	38.72	39.2	38	17.51M
August 29, 2025	38.75	37.7	37.7	38.88	37.59	14.15M
August 28, 2025	37.73	38.98	38.98	39	37	22.88M
August 27, 2025	39.95	37.76	37.76	39.98	37.75	22.77M
August 26, 2025	39.55	39.19	39.19	40.12	38.99	23.51M
August 25, 2025	40.43	40.14	40.14	40.98	39.2	29.06M
August 22, 2025	37.88	39.48	39.48	39.5	37.63	25.29M
August 21, 2025	38	37.86	37.86	38.56	37.52	14.12M
August 20, 2025	38.24	38.03	38.03	38.25	37.01	17.25M
August 19, 2025	39.03	38.55	38.55	39.49	38.5	18.02M
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

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