Client Service International, Inc. Class A 300663
SZSE · China · Technology Services
CNY 7.33-0.12 (-1.61%)
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 7.33 | -1.61% | CNY 7.57 | CNY 7.57 | CNY 7.30 | 10.14M |
| 2026-09-29 | CNY 7.45 | +0.13% | CNY 7.40 | CNY 7.54 | CNY 7.40 | 9.64M |
| 2026-09-28 | CNY 7.44 | -0.67% | CNY 7.55 | CNY 7.56 | CNY 7.33 | 13.10M |
| 2026-09-24 | CNY 7.49 | -0.66% | CNY 7.50 | CNY 7.59 | CNY 7.44 | 10.41M |
| 2026-09-23 | CNY 7.54 | -5.51% | CNY 7.99 | CNY 7.99 | CNY 7.52 | 24.13M |
| 2026-09-22 | CNY 7.98 | +1.66% | CNY 7.85 | CNY 8.10 | CNY 7.82 | 22.00M |
| 2026-09-21 | CNY 7.85 | +2.88% | CNY 7.70 | CNY 7.86 | CNY 7.64 | 19.29M |
| 2026-09-18 | CNY 7.63 | 0.00% | CNY 7.71 | CNY 7.78 | CNY 7.63 | 14.57M |
| 2026-09-17 | CNY 7.63 | -0.26% | CNY 7.62 | CNY 7.69 | CNY 7.55 | 10.39M |
| 2026-09-16 | CNY 7.65 | +1.06% | CNY 7.52 | CNY 7.71 | CNY 7.41 | 12.69M |
| 2026-09-15 | CNY 7.57 | -3.81% | CNY 7.91 | CNY 8.02 | CNY 7.56 | 18.51M |
| 2026-09-14 | CNY 7.87 | -0.76% | CNY 7.93 | CNY 8.08 | CNY 7.77 | 15.58M |
| 2026-09-11 | CNY 7.93 | -4.46% | CNY 8.18 | CNY 8.28 | CNY 7.83 | 22.91M |
| 2026-09-10 | CNY 8.30 | -1.19% | CNY 8.39 | CNY 8.41 | CNY 8.25 | 13.84M |
| 2026-09-09 | CNY 8.40 | -5.19% | CNY 8.76 | CNY 8.76 | CNY 8.35 | 31.12M |
| 2026-09-08 | CNY 8.86 | -2.10% | CNY 8.99 | CNY 9.07 | CNY 8.83 | 27.88M |
| 2026-09-07 | CNY 9.05 | +0.78% | CNY 8.95 | CNY 9.06 | CNY 8.72 | 42.17M |
| 2026-09-04 | CNY 8.98 | +5.65% | CNY 8.67 | CNY 9.35 | CNY 8.65 | 62.97M |
| 2026-09-03 | CNY 8.50 | -2.07% | CNY 8.68 | CNY 8.76 | CNY 8.45 | 19.44M |
| 2026-09-02 | CNY 8.68 | -0.46% | CNY 8.66 | CNY 8.80 | CNY 8.40 | 27.92M |
| 2026-09-01 | CNY 8.72 | +3.44% | CNY 8.40 | CNY 8.85 | CNY 8.36 | 40.48M |
| 2026-08-31 | CNY 8.43 | -0.94% | CNY 8.13 | CNY 8.53 | CNY 8.11 | 35.79M |
| 2026-08-28 | CNY 8.51 | -1.16% | CNY 8.70 | CNY 9.24 | CNY 8.50 | 54.62M |
| 2026-08-27 | CNY 8.61 | -0.12% | CNY 8.63 | CNY 8.73 | CNY 8.49 | 28.14M |
| 2026-08-26 | CNY 8.62 | -1.15% | CNY 8.69 | CNY 8.80 | CNY 8.55 | 34.63M |
| 2026-08-25 | CNY 8.72 | +8.86% | CNY 7.98 | CNY 9.12 | CNY 7.90 | 60.12M |
| 2026-08-24 | CNY 8.01 | -1.72% | CNY 8.13 | CNY 8.22 | CNY 7.88 | 18.40M |
| 2026-08-21 | CNY 8.15 | +1.87% | CNY 7.94 | CNY 8.21 | CNY 7.77 | 23.63M |
| 2026-08-20 | CNY 8.00 | -1.60% | CNY 8.25 | CNY 8.27 | CNY 7.93 | 26.64M |
| 2026-08-19 | CNY 8.13 | -8.86% | CNY 8.60 | CNY 8.67 | CNY 8.11 | 45.97M |
| 2026-08-18 | CNY 8.92 | -0.11% | CNY 8.82 | CNY 9.35 | CNY 8.52 | 67.12M |
| 2026-08-17 | CNY 8.93 | -1.43% | CNY 9.06 | CNY 9.11 | CNY 8.80 | 26.61M |
| 2026-08-14 | CNY 9.06 | -2.79% | CNY 9.37 | CNY 9.59 | CNY 8.71 | 51.01M |
| 2026-08-13 | CNY 9.32 | -5.09% | CNY 9.83 | CNY 10.01 | CNY 9.32 | 48.81M |
| 2026-08-12 | CNY 9.82 | +0.51% | CNY 9.68 | CNY 9.84 | CNY 9.47 | 37.34M |
| 2026-08-11 | CNY 9.77 | -1.51% | CNY 9.85 | CNY 9.90 | CNY 9.53 | 39.48M |
| 2026-08-10 | CNY 9.92 | +2.27% | CNY 9.67 | CNY 10.04 | CNY 9.62 | 51.88M |
| 2026-08-07 | CNY 9.70 | -1.12% | CNY 9.68 | CNY 9.80 | CNY 9.25 | 63.46M |
| 2026-08-06 | CNY 9.81 | -4.01% | CNY 9.73 | CNY 10.04 | CNY 9.55 | 76.95M |
| 2026-08-05 | CNY 10.22 | -3.13% | CNY 10.45 | CNY 10.80 | CNY 10.17 | 82.93M |
| 2026-08-04 | CNY 10.55 | +1.74% | CNY 10.10 | CNY 10.99 | CNY 9.94 | 94.78M |
| 2026-08-03 | CNY 10.37 | -2.35% | CNY 10.04 | CNY 10.54 | CNY 9.65 | 101.98M |
| 2026-07-31 | CNY 10.62 | +13.95% | CNY 8.97 | CNY 11.18 | CNY 8.97 | 123.14M |
| 2026-07-30 | CNY 9.32 | +2.19% | CNY 9.03 | CNY 9.89 | CNY 8.78 | 113.83M |
| 2026-07-29 | CNY 9.12 | +1.79% | CNY 9.60 | CNY 10.41 | CNY 8.93 | 136.44M |
| 2026-07-28 | CNY 8.96 | +19.95% | CNY 7.33 | CNY 8.96 | CNY 7.27 | 68.66M |
| 2026-07-27 | CNY 7.47 | +2.75% | CNY 7.15 | CNY 7.51 | CNY 6.92 | 42.66M |
| 2026-07-24 | CNY 7.27 | -7.97% | CNY 7.59 | CNY 7.82 | CNY 7.26 | 55.47M |
| 2026-07-23 | CNY 7.90 | -7.93% | CNY 8.33 | CNY 8.40 | CNY 7.87 | 72.54M |
| 2026-07-22 | CNY 8.58 | +4.76% | CNY 7.81 | CNY 8.74 | CNY 7.56 | 92.84M |
| 2026-07-21 | CNY 8.19 | +10.38% | CNY 7.35 | CNY 8.21 | CNY 7.08 | 100.89M |
| 2026-07-20 | CNY 7.42 | +9.44% | CNY 6.80 | CNY 7.45 | CNY 6.72 | 70.16M |
| 2026-07-17 | CNY 6.78 | -0.29% | CNY 6.72 | CNY 7.35 | CNY 6.70 | 58.42M |
| 2026-07-16 | CNY 6.80 | +5.75% | CNY 6.34 | CNY 7.07 | CNY 6.33 | 28.04M |
| 2026-07-15 | CNY 6.43 | +1.74% | CNY 6.28 | CNY 6.57 | CNY 6.24 | 15.18M |
| 2026-07-14 | CNY 6.32 | 0.00% | CNY 6.30 | CNY 6.35 | CNY 6.08 | 16.80M |
| 2026-07-13 | CNY 6.32 | -4.68% | CNY 6.63 | CNY 6.74 | CNY 6.26 | 19.42M |
| 2026-07-10 | CNY 6.63 | +3.92% | CNY 6.30 | CNY 6.84 | CNY 6.19 | 25.35M |
| 2026-07-09 | CNY 6.38 | 0.00% | CNY 6.30 | CNY 6.55 | CNY 6.21 | 15.68M |
| 2026-07-08 | CNY 6.38 | +1.27% | CNY 6.31 | CNY 6.46 | CNY 6.15 | 13.67M |
| 2026-07-07 | CNY 6.30 | -4.11% | CNY 6.57 | CNY 6.57 | CNY 6.27 | 14.36M |
| 2026-07-06 | CNY 6.57 | -2.23% | CNY 6.79 | CNY 6.88 | CNY 6.54 | 13.13M |
| 2026-07-03 | CNY 6.72 | 0.00% | CNY 6.78 | CNY 6.82 | CNY 6.59 | 14.72M |
| 2026-07-02 | CNY 6.72 | -3.03% | CNY 6.91 | CNY 7.11 | CNY 6.70 | 20.65M |
| 2026-07-01 | CNY 6.93 | +4.05% | CNY 6.66 | CNY 7.14 | CNY 6.50 | 26.46M |
| 2026-06-30 | CNY 6.66 | +0.76% | CNY 6.61 | CNY 6.76 | CNY 6.51 | 15.51M |
| 2026-06-29 | CNY 6.61 | -0.15% | CNY 6.61 | CNY 6.70 | CNY 6.41 | 16.21M |
| 2026-06-26 | CNY 6.62 | -4.34% | CNY 6.86 | CNY 6.88 | CNY 6.58 | 18.42M |
| 2026-06-25 | CNY 6.92 | -1.98% | CNY 7.08 | CNY 7.13 | CNY 6.79 | 18.60M |
| 2026-06-24 | CNY 7.06 | -6.12% | CNY 7.42 | CNY 7.47 | CNY 6.93 | 22.06M |
| 2026-06-23 | CNY 7.52 | -0.13% | CNY 7.46 | CNY 7.82 | CNY 7.41 | 22.83M |
| 2026-06-22 | CNY 7.53 | +6.06% | CNY 7.10 | CNY 7.55 | CNY 6.82 | 28.73M |
| 2026-06-18 | CNY 7.10 | -1.93% | CNY 7.24 | CNY 7.29 | CNY 7.05 | 14.65M |
| 2026-06-17 | CNY 7.24 | -3.47% | CNY 7.54 | CNY 7.55 | CNY 7.18 | 18.28M |
| 2026-06-16 | CNY 7.50 | +0.27% | CNY 7.62 | CNY 7.62 | CNY 7.35 | 17.62M |
| 2026-06-15 | CNY 7.48 | +2.33% | CNY 7.39 | CNY 7.84 | CNY 7.30 | 29.40M |
| 2026-06-12 | CNY 7.31 | +3.98% | CNY 7.15 | CNY 7.70 | CNY 7.03 | 33.58M |
| 2026-06-11 | CNY 7.03 | -4.09% | CNY 7.26 | CNY 7.30 | CNY 6.95 | 21.77M |
| 2026-06-10 | CNY 7.33 | -2.79% | CNY 7.56 | CNY 7.65 | CNY 7.23 | 18.09M |
| 2026-06-09 | CNY 7.54 | +0.94% | CNY 7.64 | CNY 7.64 | CNY 7.31 | 17.86M |
| 2026-06-08 | CNY 7.47 | -2.61% | CNY 7.64 | CNY 7.86 | CNY 7.24 | 25.01M |
| 2026-06-05 | CNY 7.67 | +1.59% | CNY 7.61 | CNY 7.88 | CNY 7.45 | 23.10M |
| 2026-06-04 | CNY 7.55 | -3.82% | CNY 7.82 | CNY 7.84 | CNY 7.51 | 17.45M |
| 2026-06-03 | CNY 7.85 | -1.13% | CNY 7.88 | CNY 7.96 | CNY 7.77 | 15.05M |
| 2026-06-02 | CNY 7.94 | -3.17% | CNY 8.18 | CNY 8.25 | CNY 7.82 | 17.89M |
| 2026-06-01 | CNY 8.20 | +5.53% | CNY 7.75 | CNY 8.30 | CNY 7.68 | 28.03M |
| 2026-05-29 | CNY 7.77 | -2.75% | CNY 8.05 | CNY 8.10 | CNY 7.70 | 15.63M |
| 2026-05-28 | CNY 7.99 | +0.13% | CNY 8.01 | CNY 8.04 | CNY 7.75 | 17.49M |
| 2026-05-27 | CNY 7.98 | -3.39% | CNY 8.25 | CNY 8.32 | CNY 7.91 | 18.48M |
| 2026-05-26 | CNY 8.26 | -1.43% | CNY 8.46 | CNY 8.48 | CNY 8.14 | 19.86M |