Sinodata Co., Ltd. Class A 002657
SZSE · China · Technology Services
CNY 14.60-0.25 (-1.68%)
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 14.60 | -1.68% | CNY 14.87 | CNY 14.98 | CNY 14.51 | 4.46M |
| 2026-09-29 | CNY 14.85 | +2.48% | CNY 14.40 | CNY 15.04 | CNY 14.38 | 6.05M |
| 2026-09-28 | CNY 14.49 | -2.69% | CNY 14.89 | CNY 14.89 | CNY 14.31 | 5.56M |
| 2026-09-24 | CNY 14.89 | -2.49% | CNY 15.27 | CNY 15.38 | CNY 14.80 |
| 5.79M |
| 2026-09-23 | CNY 15.27 | -3.35% | CNY 15.69 | CNY 15.79 | CNY 15.25 | 7.72M |
| 2026-09-22 | CNY 15.80 | -0.57% | CNY 15.85 | CNY 16.10 | CNY 15.65 | 10.40M |
| 2026-09-21 | CNY 15.89 | +6.43% | CNY 15.10 | CNY 15.90 | CNY 15.02 | 15.32M |
| 2026-09-18 | CNY 14.93 | +0.95% | CNY 15.00 | CNY 15.07 | CNY 14.83 | 6.13M |
| 2026-09-17 | CNY 14.79 | -0.94% | CNY 14.88 | CNY 15.00 | CNY 14.72 | 4.49M |
| 2026-09-16 | CNY 14.93 | +0.54% | CNY 14.79 | CNY 15.04 | CNY 14.55 | 5.18M |
| 2026-09-15 | CNY 14.85 | -1.92% | CNY 15.15 | CNY 15.30 | CNY 14.83 | 4.72M |
| 2026-09-14 | CNY 15.14 | -1.17% | CNY 15.32 | CNY 15.44 | CNY 15.06 | 5.18M |
| 2026-09-11 | CNY 15.32 | -3.04% | CNY 15.74 | CNY 15.79 | CNY 15.16 | 6.93M |
| 2026-09-10 | CNY 15.80 | -1.19% | CNY 15.97 | CNY 15.99 | CNY 15.70 | 4.42M |
| 2026-09-09 | CNY 15.99 | -2.20% | CNY 16.25 | CNY 16.34 | CNY 15.87 | 6.53M |
| 2026-09-08 | CNY 16.35 | +0.80% | CNY 16.22 | CNY 16.55 | CNY 16.07 | 7.89M |
| 2026-09-07 | CNY 16.22 | -1.99% | CNY 16.27 | CNY 16.52 | CNY 16.15 | 11.59M |
| 2026-09-04 | CNY 16.55 | +1.60% | CNY 16.68 | CNY 17.21 | CNY 16.45 | 18.61M |
| 2026-09-03 | CNY 16.29 | -1.39% | CNY 16.65 | CNY 16.76 | CNY 16.28 | 8.30M |
| 2026-09-02 | CNY 16.52 | -0.66% | CNY 16.40 | CNY 16.74 | CNY 16.25 | 10.08M |
| 2026-09-01 | CNY 16.63 | +2.53% | CNY 16.21 | CNY 16.83 | CNY 16.15 | 11.97M |
| 2026-08-31 | CNY 16.22 | -0.49% | CNY 16.09 | CNY 16.29 | CNY 15.89 | 9.62M |
| 2026-08-28 | CNY 16.30 | -0.37% | CNY 16.42 | CNY 16.60 | CNY 16.23 | 12.50M |
| 2026-08-27 | CNY 16.36 | +1.11% | CNY 16.09 | CNY 16.39 | CNY 16.03 | 17.16M |
| 2026-08-26 | CNY 16.18 | +2.66% | CNY 15.70 | CNY 16.89 | CNY 15.53 | 22.04M |
| 2026-08-25 | CNY 15.76 | +5.35% | CNY 14.93 | CNY 15.84 | CNY 14.71 | 14.79M |
| 2026-08-24 | CNY 14.96 | -0.60% | CNY 14.85 | CNY 15.45 | CNY 14.80 | 8.41M |
| 2026-08-21 | CNY 15.05 | +1.69% | CNY 14.79 | CNY 15.19 | CNY 14.51 | 8.91M |
| 2026-08-20 | CNY 14.80 | +2.00% | CNY 14.66 | CNY 14.93 | CNY 14.54 | 6.20M |
| 2026-08-19 | CNY 14.51 | -5.53% | CNY 15.09 | CNY 15.20 | CNY 14.45 | 8.72M |
| 2026-08-18 | CNY 15.36 | -1.92% | CNY 15.67 | CNY 15.71 | CNY 15.14 | 7.92M |
| 2026-08-17 | CNY 15.66 | +0.32% | CNY 15.52 | CNY 15.73 | CNY 15.29 | 7.25M |
| 2026-08-14 | CNY 15.61 | -0.95% | CNY 15.78 | CNY 15.93 | CNY 15.35 | 9.38M |
| 2026-08-13 | CNY 15.76 | -2.05% | CNY 16.13 | CNY 16.37 | CNY 15.75 | 11.71M |
| 2026-08-12 | CNY 16.09 | +1.51% | CNY 15.88 | CNY 16.19 | CNY 15.70 | 9.52M |
| 2026-08-11 | CNY 15.85 | -0.19% | CNY 15.88 | CNY 16.03 | CNY 15.55 | 9.05M |
| 2026-08-10 | CNY 15.88 | +0.51% | CNY 15.95 | CNY 15.98 | CNY 15.63 | 10.27M |
| 2026-08-07 | CNY 15.80 | -1.43% | CNY 15.90 | CNY 16.05 | CNY 15.32 | 17.86M |
| 2026-08-06 | CNY 16.03 | +1.01% | CNY 15.70 | CNY 16.35 | CNY 15.60 | 19.75M |
| 2026-08-05 | CNY 15.87 | +0.51% | CNY 15.79 | CNY 16.27 | CNY 15.67 | 20.19M |
| 2026-08-04 | CNY 15.79 | +2.80% | CNY 15.55 | CNY 15.96 | CNY 15.30 | 22.34M |
| 2026-08-03 | CNY 15.36 | -2.72% | CNY 15.33 | CNY 15.50 | CNY 15.01 | 20.21M |
| 2026-07-31 | CNY 15.79 | +5.06% | CNY 15.00 | CNY 15.98 | CNY 14.80 | 34.21M |
| 2026-07-30 | CNY 15.03 | +4.45% | CNY 14.40 | CNY 15.83 | CNY 14.35 | 30.58M |
| 2026-07-29 | CNY 14.39 | +1.70% | CNY 14.06 | CNY 14.44 | CNY 13.91 | 12.92M |
| 2026-07-28 | CNY 14.15 | +2.46% | CNY 13.70 | CNY 14.31 | CNY 13.66 | 13.35M |
| 2026-07-27 | CNY 13.81 | +3.99% | CNY 13.32 | CNY 13.81 | CNY 13.16 | 9.41M |
| 2026-07-24 | CNY 13.28 | -3.42% | CNY 13.59 | CNY 13.63 | CNY 13.26 | 6.87M |
| 2026-07-23 | CNY 13.75 | +1.33% | CNY 13.50 | CNY 13.80 | CNY 13.46 | 8.36M |
| 2026-07-22 | CNY 13.57 | -3.14% | CNY 13.83 | CNY 13.98 | CNY 13.53 | 9.61M |
| 2026-07-21 | CNY 14.01 | +2.49% | CNY 13.66 | CNY 14.01 | CNY 12.92 | 14.91M |
| 2026-07-20 | CNY 13.67 | -2.43% | CNY 14.02 | CNY 14.47 | CNY 13.38 | 14.65M |
| 2026-07-17 | CNY 14.01 | -4.76% | CNY 14.63 | CNY 14.78 | CNY 13.62 | 16.60M |
| 2026-07-16 | CNY 14.71 | 0.00% | CNY 14.67 | CNY 15.04 | CNY 14.45 | 12.44M |
| 2026-07-15 | CNY 14.71 | -1.14% | CNY 14.72 | CNY 15.12 | CNY 14.59 | 12.68M |
| 2026-07-14 | CNY 14.88 | -1.46% | CNY 15.08 | CNY 15.19 | CNY 14.23 | 17.39M |
| 2026-07-13 | CNY 15.10 | -7.81% | CNY 16.20 | CNY 16.37 | CNY 15.01 | 24.73M |
| 2026-07-10 | CNY 16.38 | +8.98% | CNY 15.10 | CNY 16.53 | CNY 14.70 | 38.40M |
| 2026-07-09 | CNY 15.03 | -8.96% | CNY 15.99 | CNY 16.01 | CNY 14.86 | 34.41M |
| 2026-07-08 | CNY 16.51 | -5.11% | CNY 16.47 | CNY 17.36 | CNY 15.66 | 26.90M |
| 2026-07-07 | CNY 17.40 | -9.98% | CNY 18.31 | CNY 18.70 | CNY 17.40 | 16.46M |
| 2026-07-06 | CNY 19.33 | -10.01% | CNY 21.37 | CNY 21.47 | CNY 19.33 | 21.48M |
| 2026-07-03 | CNY 21.48 | +0.09% | CNY 21.58 | CNY 21.70 | CNY 21.00 | 14.84M |
| 2026-07-02 | CNY 21.46 | -4.71% | CNY 22.08 | CNY 22.55 | CNY 21.33 | 21.86M |
| 2026-07-01 | CNY 22.52 | +3.16% | CNY 21.65 | CNY 22.84 | CNY 21.65 | 30.09M |
| 2026-06-30 | CNY 21.83 | +2.01% | CNY 21.10 | CNY 21.84 | CNY 20.44 | 24.24M |
| 2026-06-29 | CNY 21.40 | +2.00% | CNY 21.05 | CNY 21.54 | CNY 20.67 | 24.49M |
| 2026-06-26 | CNY 20.98 | -4.55% | CNY 21.76 | CNY 22.67 | CNY 20.90 | 29.11M |
| 2026-06-25 | CNY 21.98 | -0.77% | CNY 22.03 | CNY 22.80 | CNY 21.73 | 32.65M |
| 2026-06-24 | CNY 22.15 | -2.77% | CNY 22.52 | CNY 22.55 | CNY 21.80 | 39.46M |
| 2026-06-23 | CNY 22.78 | +4.50% | CNY 22.91 | CNY 23.98 | CNY 22.48 | 71.49M |
| 2026-06-22 | CNY 21.80 | +9.99% | CNY 19.70 | CNY 21.80 | CNY 19.62 | 31.10M |
| 2026-06-18 | CNY 19.82 | -4.80% | CNY 20.43 | CNY 20.51 | CNY 19.70 | 24.12M |
| 2026-06-17 | CNY 20.82 | +0.53% | CNY 20.56 | CNY 21.48 | CNY 20.36 | 23.54M |
| 2026-06-16 | CNY 20.71 | -5.22% | CNY 21.49 | CNY 21.49 | CNY 20.57 | 27.90M |
| 2026-06-15 | CNY 21.85 | +1.39% | CNY 21.11 | CNY 22.10 | CNY 21.00 | 34.49M |
| 2026-06-12 | CNY 21.55 | +5.90% | CNY 20.40 | CNY 21.78 | CNY 20.33 | 42.50M |
| 2026-06-11 | CNY 20.35 | -1.60% | CNY 20.31 | CNY 20.63 | CNY 19.89 | 36.56M |
| 2026-06-10 | CNY 20.68 | +10.00% | CNY 18.60 | CNY 20.68 | CNY 18.50 | 30.34M |
| 2026-06-09 | CNY 18.80 | -0.90% | CNY 19.15 | CNY 19.20 | CNY 18.50 | 14.45M |
| 2026-06-08 | CNY 18.97 | +0.26% | CNY 18.29 | CNY 19.50 | CNY 18.29 | 19.56M |
| 2026-06-05 | CNY 18.92 | +0.05% | CNY 18.79 | CNY 19.66 | CNY 18.61 | 23.64M |
| 2026-06-04 | CNY 18.91 | +2.88% | CNY 18.23 | CNY 19.88 | CNY 18.23 | 25.27M |
| 2026-06-03 | CNY 18.38 | -1.29% | CNY 18.49 | CNY 19.15 | CNY 18.10 | 15.28M |
| 2026-06-02 | CNY 18.62 | -3.82% | CNY 19.54 | CNY 19.59 | CNY 18.38 | 22.31M |
| 2026-06-01 | CNY 19.36 | +10.00% | CNY 17.60 | CNY 19.36 | CNY 17.60 | 16.10M |
| 2026-05-29 | CNY 17.60 | -3.88% | CNY 18.40 | CNY 18.75 | CNY 17.57 | 9.09M |
| 2026-05-28 | CNY 18.31 | -0.16% | CNY 18.33 | CNY 18.47 | CNY 17.74 | 10.08M |
| 2026-05-27 | CNY 18.34 | -4.92% | CNY 19.27 | CNY 19.29 | CNY 18.23 | 11.50M |
| 2026-05-26 | CNY 19.29 | 0.00% | CNY 19.11 | CNY 19.55 | CNY 18.90 | 9.66M |