Beijing Shiji Information Technology Co., Ltd. Class A 002153
SZSE · China · Technology Services
CNY 7.37-0.03 (-0.41%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.37 | -0.41% | CNY 7.41 | CNY 7.45 | CNY 7.30 | 9.17M |
| 2026-09-29 | CNY 7.40 | +1.51% | CNY 7.26 | CNY 7.44 | CNY 7.26 | 10.55M |
| 2026-09-28 | CNY 7.29 | -2.28% | CNY 7.43 | CNY 7.46 | CNY 7.22 | 14.85M |
| 2026-09-24 | CNY 7.46 | -2.61% | CNY 7.63 | CNY 7.67 | CNY 7.45 | 15.80M |
| 2026-09-23 | CNY 7.66 | -3.16% | CNY 7.83 | CNY 7.90 | CNY 7.66 | 19.78M |
| 2026-09-22 | CNY 7.91 | +2.06% | CNY 7.93 | CNY 8.18 | CNY 7.81 | 32.24M |
| 2026-09-21 | CNY 7.75 | +2.38% | CNY 7.60 | CNY 7.78 | CNY 7.57 | 13.61M |
| 2026-09-18 | CNY 7.57 | +0.53% | CNY 7.56 | CNY 7.63 | CNY 7.53 | 10.39M |
| 2026-09-17 | CNY 7.53 | +0.27% | CNY 7.46 | CNY 7.60 | CNY 7.46 | 8.07M |
| 2026-09-16 | CNY 7.51 | -0.53% | CNY 7.51 | CNY 7.57 | CNY 7.42 | 11.48M |
| 2026-09-15 | CNY 7.55 | -1.82% | CNY 7.67 | CNY 7.75 | CNY 7.52 | 11.67M |
| 2026-09-14 | CNY 7.69 | +0.65% | CNY 7.63 | CNY 7.76 | CNY 7.57 | 9.72M |
| 2026-09-11 | CNY 7.64 | -1.29% | CNY 7.71 | CNY 7.71 | CNY 7.53 | 13.92M |
| 2026-09-10 | CNY 7.74 | -1.65% | CNY 7.82 | CNY 7.88 | CNY 7.72 | 11.64M |
| 2026-09-09 | CNY 7.87 | -2.24% | CNY 8.02 | CNY 8.03 | CNY 7.80 | 16.09M |
| 2026-09-08 | CNY 8.05 | +0.88% | CNY 7.95 | CNY 8.07 | CNY 7.89 | 15.18M |
| 2026-09-07 | CNY 7.98 | -0.75% | CNY 8.01 | CNY 8.10 | CNY 7.93 | 22.20M |
| 2026-09-04 | CNY 8.04 | +2.03% | CNY 7.93 | CNY 8.22 | CNY 7.93 | 35.42M |
| 2026-09-03 | CNY 7.88 | -0.63% | CNY 7.97 | CNY 8.04 | CNY 7.85 | 13.80M |
| 2026-09-02 | CNY 7.93 | -1.73% | CNY 7.99 | CNY 8.04 | CNY 7.88 | 17.18M |
| 2026-09-01 | CNY 8.07 | +2.15% | CNY 7.91 | CNY 8.10 | CNY 7.87 | 33.90M |
| 2026-08-31 | CNY 7.90 | +1.67% | CNY 7.68 | CNY 7.91 | CNY 7.65 | 22.31M |
| 2026-08-28 | CNY 7.77 | +0.65% | CNY 7.77 | CNY 7.93 | CNY 7.75 | 25.33M |
| 2026-08-27 | CNY 7.72 | -0.39% | CNY 7.73 | CNY 7.79 | CNY 7.67 | 16.77M |
| 2026-08-26 | CNY 7.75 | -0.26% | CNY 7.68 | CNY 7.88 | CNY 7.68 | 19.00M |
| 2026-08-25 | CNY 7.77 | +2.51% | CNY 7.55 | CNY 7.80 | CNY 7.50 | 18.71M |
| 2026-08-24 | CNY 7.58 | -1.30% | CNY 7.68 | CNY 7.68 | CNY 7.48 | 15.97M |
| 2026-08-21 | CNY 7.68 | -0.52% | CNY 7.63 | CNY 7.71 | CNY 7.55 | 19.55M |
| 2026-08-20 | CNY 7.72 | +0.13% | CNY 7.78 | CNY 7.89 | CNY 7.71 | 25.68M |
| 2026-08-19 | CNY 7.71 | -5.75% | CNY 8.03 | CNY 8.07 | CNY 7.70 | 31.92M |
| 2026-08-18 | CNY 8.18 | -1.68% | CNY 8.21 | CNY 8.24 | CNY 7.97 | 53.12M |
| 2026-08-17 | CNY 8.32 | -5.35% | CNY 8.60 | CNY 8.60 | CNY 8.11 | 83.80M |
| 2026-08-14 | CNY 8.79 | +4.89% | CNY 8.35 | CNY 9.22 | CNY 8.33 | 103.60M |
| 2026-08-13 | CNY 8.38 | -2.78% | CNY 8.65 | CNY 9.10 | CNY 8.37 | 58.98M |
| 2026-08-12 | CNY 8.62 | -2.60% | CNY 8.86 | CNY 8.96 | CNY 8.56 | 62.88M |
| 2026-08-11 | CNY 8.85 | -2.10% | CNY 9.62 | CNY 9.82 | CNY 8.71 | 107.02M |
| 2026-08-10 | CNY 9.04 | +9.98% | CNY 8.21 | CNY 9.04 | CNY 8.11 | 41.38M |
| 2026-08-07 | CNY 8.22 | -3.75% | CNY 8.50 | CNY 8.50 | CNY 8.13 | 43.06M |
| 2026-08-06 | CNY 8.54 | -0.35% | CNY 8.49 | CNY 8.76 | CNY 8.46 | 32.22M |
| 2026-08-05 | CNY 8.57 | +0.23% | CNY 8.46 | CNY 8.76 | CNY 8.46 | 39.56M |
| 2026-08-04 | CNY 8.55 | +0.83% | CNY 8.48 | CNY 8.65 | CNY 8.43 | 38.10M |
| 2026-08-03 | CNY 8.48 | -0.47% | CNY 8.52 | CNY 8.62 | CNY 8.34 | 44.12M |
| 2026-07-31 | CNY 8.52 | +3.52% | CNY 8.05 | CNY 8.85 | CNY 8.00 | 70.47M |
| 2026-07-30 | CNY 8.23 | +3.52% | CNY 7.95 | CNY 8.33 | CNY 7.92 | 41.35M |
| 2026-07-29 | CNY 7.95 | -0.50% | CNY 7.91 | CNY 8.15 | CNY 7.90 | 33.25M |
| 2026-07-28 | CNY 7.99 | +5.69% | CNY 7.51 | CNY 8.02 | CNY 7.47 | 49.17M |
| 2026-07-27 | CNY 7.56 | +3.56% | CNY 7.31 | CNY 7.56 | CNY 7.23 | 20.04M |
| 2026-07-24 | CNY 7.30 | -4.33% | CNY 7.55 | CNY 7.55 | CNY 7.30 | 18.91M |
| 2026-07-23 | CNY 7.63 | -0.52% | CNY 7.59 | CNY 7.64 | CNY 7.45 | 23.53M |
| 2026-07-22 | CNY 7.67 | -0.65% | CNY 7.63 | CNY 7.71 | CNY 7.50 | 25.96M |
| 2026-07-21 | CNY 7.72 | +2.93% | CNY 7.44 | CNY 7.79 | CNY 7.44 | 34.70M |
| 2026-07-20 | CNY 7.50 | +2.32% | CNY 7.39 | CNY 7.54 | CNY 7.28 | 26.49M |
| 2026-07-17 | CNY 7.33 | -5.30% | CNY 7.61 | CNY 7.79 | CNY 7.28 | 28.64M |
| 2026-07-16 | CNY 7.74 | +2.65% | CNY 7.59 | CNY 7.95 | CNY 7.47 | 28.98M |
| 2026-07-15 | CNY 7.54 | +1.62% | CNY 7.42 | CNY 7.63 | CNY 7.36 | 17.68M |
| 2026-07-14 | CNY 7.42 | -0.40% | CNY 7.45 | CNY 7.49 | CNY 7.25 | 17.56M |
| 2026-07-13 | CNY 7.45 | -3.75% | CNY 7.70 | CNY 7.78 | CNY 7.43 | 21.16M |
| 2026-07-10 | CNY 7.74 | +2.52% | CNY 7.55 | CNY 7.92 | CNY 7.48 | 28.20M |
| 2026-07-09 | CNY 7.55 | -0.40% | CNY 7.51 | CNY 7.69 | CNY 7.41 | 23.90M |
| 2026-07-08 | CNY 7.58 | +3.84% | CNY 7.30 | CNY 7.66 | CNY 7.28 | 26.73M |
| 2026-07-07 | CNY 7.30 | -2.14% | CNY 7.45 | CNY 7.49 | CNY 7.26 | 11.94M |
| 2026-07-06 | CNY 7.46 | -1.45% | CNY 7.56 | CNY 7.64 | CNY 7.43 | 14.02M |
| 2026-07-03 | CNY 7.57 | +1.34% | CNY 7.49 | CNY 7.62 | CNY 7.43 | 18.63M |
| 2026-07-02 | CNY 7.47 | +0.40% | CNY 7.43 | CNY 7.58 | CNY 7.37 | 23.76M |
| 2026-07-01 | CNY 7.44 | +2.90% | CNY 7.23 | CNY 7.56 | CNY 7.17 | 22.53M |
| 2026-06-30 | CNY 7.23 | +1.83% | CNY 7.08 | CNY 7.28 | CNY 7.08 | 16.42M |
| 2026-06-29 | CNY 7.10 | +1.00% | CNY 7.00 | CNY 7.15 | CNY 6.90 | 18.07M |
| 2026-06-26 | CNY 7.03 | -4.87% | CNY 7.33 | CNY 7.38 | CNY 7.02 | 22.61M |
| 2026-06-25 | CNY 7.39 | -1.47% | CNY 7.45 | CNY 7.52 | CNY 7.29 | 19.11M |
| 2026-06-24 | CNY 7.50 | -1.96% | CNY 7.65 | CNY 7.65 | CNY 7.36 | 18.51M |
| 2026-06-23 | CNY 7.65 | -1.80% | CNY 7.73 | CNY 7.90 | CNY 7.60 | 20.02M |
| 2026-06-22 | CNY 7.79 | +1.43% | CNY 7.58 | CNY 7.84 | CNY 7.43 | 26.10M |
| 2026-06-18 | CNY 7.68 | -0.78% | CNY 7.71 | CNY 7.84 | CNY 7.58 | 18.11M |
| 2026-06-17 | CNY 7.74 | -0.13% | CNY 7.77 | CNY 7.78 | CNY 7.60 | 20.12M |
| 2026-06-16 | CNY 7.75 | -2.39% | CNY 7.90 | CNY 7.91 | CNY 7.68 | 22.44M |
| 2026-06-15 | CNY 7.94 | +1.02% | CNY 7.99 | CNY 8.06 | CNY 7.84 | 19.72M |
| 2026-06-12 | CNY 7.86 | +1.55% | CNY 7.86 | CNY 7.98 | CNY 7.74 | 22.20M |
| 2026-06-11 | CNY 7.74 | -4.21% | CNY 8.01 | CNY 8.17 | CNY 7.66 | 28.80M |
| 2026-06-10 | CNY 8.08 | -2.42% | CNY 8.32 | CNY 8.44 | CNY 8.05 | 37.43M |
| 2026-06-09 | CNY 8.28 | +5.48% | CNY 7.92 | CNY 8.64 | CNY 7.76 | 52.99M |
| 2026-06-08 | CNY 7.85 | -2.61% | CNY 7.90 | CNY 8.07 | CNY 7.72 | 19.55M |
| 2026-06-05 | CNY 8.06 | -0.12% | CNY 8.11 | CNY 8.26 | CNY 8.05 | 16.49M |
| 2026-06-04 | CNY 8.07 | -2.06% | CNY 8.16 | CNY 8.29 | CNY 8.00 | 19.76M |
| 2026-06-03 | CNY 8.24 | -2.02% | CNY 8.32 | CNY 8.44 | CNY 8.15 | 22.33M |
| 2026-06-02 | CNY 8.41 | -0.83% | CNY 8.49 | CNY 8.66 | CNY 8.30 | 22.45M |
| 2026-06-01 | CNY 8.48 | +3.04% | CNY 8.23 | CNY 8.76 | CNY 8.20 | 33.59M |
| 2026-05-29 | CNY 8.23 | -1.79% | CNY 8.48 | CNY 8.73 | CNY 8.17 | 22.96M |
| 2026-05-28 | CNY 8.38 | +0.96% | CNY 8.31 | CNY 8.48 | CNY 8.09 | 25.96M |
| 2026-05-27 | CNY 8.30 | -3.82% | CNY 8.59 | CNY 8.64 | CNY 8.27 | 22.07M |
| 2026-05-26 | CNY 8.63 | -2.27% | CNY 8.75 | CNY 8.78 | CNY 8.48 | 22.88M |