Beijing Infosec Technologies Co., Ltd. Class A 688201
SSE · China · Technology Services
CNY 7.69-0.01 (-0.13%)
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 7.69 | -0.13% | CNY 7.69 | CNY 7.75 | CNY 7.59 | 1.85M |
| 2026-09-29 | CNY 7.70 | 0.00% | CNY 7.76 | CNY 7.80 | CNY 7.68 | 1.77M |
| 2026-09-28 | CNY 7.70 | -0.13% | CNY 7.69 | CNY 7.81 | CNY 7.59 | 2.84M |
| 2026-09-24 | CNY 7.71 | -2.41% | CNY 7.88 | CNY 7.98 | CNY 7.71 |
| 2.54M |
| 2026-09-23 | CNY 7.90 | 0.00% | CNY 7.90 | CNY 7.95 | CNY 7.80 | 2.40M |
| 2026-09-22 | CNY 7.90 | +0.77% | CNY 7.93 | CNY 8.00 | CNY 7.81 | 3.20M |
| 2026-09-21 | CNY 7.84 | +3.29% | CNY 7.57 | CNY 7.86 | CNY 7.57 | 3.34M |
| 2026-09-18 | CNY 7.59 | +0.93% | CNY 7.52 | CNY 7.70 | CNY 7.48 | 2.82M |
| 2026-09-17 | CNY 7.52 | -0.53% | CNY 7.52 | CNY 7.57 | CNY 7.36 | 2.51M |
| 2026-09-16 | CNY 7.56 | +3.42% | CNY 7.32 | CNY 7.65 | CNY 7.20 | 4.67M |
| 2026-09-15 | CNY 7.31 | -4.57% | CNY 7.77 | CNY 7.85 | CNY 7.31 | 5.25M |
| 2026-09-14 | CNY 7.66 | +4.08% | CNY 7.57 | CNY 7.89 | CNY 7.50 | 6.63M |
| 2026-09-11 | CNY 7.36 | -0.94% | CNY 7.42 | CNY 7.46 | CNY 7.31 | 2.13M |
| 2026-09-10 | CNY 7.43 | 0.00% | CNY 7.40 | CNY 7.50 | CNY 7.35 | 1.39M |
| 2026-09-09 | CNY 7.43 | -1.72% | CNY 7.55 | CNY 7.55 | CNY 7.41 | 1.26M |
| 2026-09-08 | CNY 7.56 | +0.53% | CNY 7.51 | CNY 7.66 | CNY 7.51 | 2.12M |
| 2026-09-07 | CNY 7.52 | +0.27% | CNY 7.59 | CNY 7.59 | CNY 7.46 | 1.37M |
| 2026-09-04 | CNY 7.50 | +2.04% | CNY 7.36 | CNY 7.59 | CNY 7.36 | 3.33M |
| 2026-09-03 | CNY 7.35 | -2.39% | CNY 7.53 | CNY 7.58 | CNY 7.35 | 2.26M |
| 2026-09-02 | CNY 7.53 | -0.66% | CNY 7.52 | CNY 7.59 | CNY 7.46 | 2.19M |
| 2026-09-01 | CNY 7.58 | +0.66% | CNY 7.55 | CNY 7.63 | CNY 7.53 | 1.51M |
| 2026-08-31 | CNY 7.53 | +1.35% | CNY 7.38 | CNY 7.53 | CNY 7.35 | 2.24M |
| 2026-08-28 | CNY 7.43 | +1.09% | CNY 7.45 | CNY 7.65 | CNY 7.41 | 3.62M |
| 2026-08-27 | CNY 7.35 | +0.14% | CNY 7.31 | CNY 7.41 | CNY 7.27 | 2.09M |
| 2026-08-26 | CNY 7.34 | +1.24% | CNY 7.23 | CNY 7.34 | CNY 7.21 | 1.34M |
| 2026-08-25 | CNY 7.25 | +3.42% | CNY 7.00 | CNY 7.26 | CNY 6.96 | 2.11M |
| 2026-08-24 | CNY 7.01 | -1.13% | CNY 7.04 | CNY 7.12 | CNY 6.97 | 1.37M |
| 2026-08-21 | CNY 7.09 | -0.42% | CNY 7.08 | CNY 7.14 | CNY 6.99 | 1.21M |
| 2026-08-20 | CNY 7.12 | +2.01% | CNY 7.01 | CNY 7.16 | CNY 6.98 | 1.51M |
| 2026-08-19 | CNY 6.98 | -3.19% | CNY 7.16 | CNY 7.18 | CNY 6.93 | 2.32M |
| 2026-08-18 | CNY 7.21 | -0.83% | CNY 7.22 | CNY 7.31 | CNY 7.15 | 1.31M |
| 2026-08-17 | CNY 7.27 | +0.55% | CNY 7.23 | CNY 7.29 | CNY 7.14 | 1.03M |
| 2026-08-14 | CNY 7.23 | -0.82% | CNY 7.32 | CNY 7.35 | CNY 7.11 | 1.97M |
| 2026-08-13 | CNY 7.29 | -1.88% | CNY 7.45 | CNY 7.47 | CNY 7.28 | 1.83M |
| 2026-08-12 | CNY 7.43 | +1.09% | CNY 7.38 | CNY 7.51 | CNY 7.37 | 1.39M |
| 2026-08-11 | CNY 7.35 | +0.27% | CNY 7.32 | CNY 7.38 | CNY 7.22 | 1.25M |
| 2026-08-10 | CNY 7.33 | +0.55% | CNY 7.25 | CNY 7.35 | CNY 7.18 | 1.71M |
| 2026-08-07 | CNY 7.29 | -0.41% | CNY 7.36 | CNY 7.38 | CNY 7.14 | 2.46M |
| 2026-08-06 | CNY 7.32 | +1.95% | CNY 7.18 | CNY 7.38 | CNY 7.18 | 3.39M |
| 2026-08-05 | CNY 7.18 | +0.56% | CNY 7.14 | CNY 7.23 | CNY 7.08 | 3.44M |
| 2026-08-04 | CNY 7.14 | 0.00% | CNY 7.17 | CNY 7.17 | CNY 7.06 | 2.63M |
| 2026-08-03 | CNY 7.14 | +0.99% | CNY 7.11 | CNY 7.19 | CNY 7.05 | 2.81M |
| 2026-07-31 | CNY 7.07 | +3.97% | CNY 6.90 | CNY 7.11 | CNY 6.80 | 2.72M |
| 2026-07-30 | CNY 6.80 | -0.15% | CNY 6.84 | CNY 6.90 | CNY 6.76 | 2.04M |
| 2026-07-29 | CNY 6.81 | +3.50% | CNY 6.61 | CNY 6.81 | CNY 6.61 | 2.18M |
| 2026-07-28 | CNY 6.58 | +1.70% | CNY 6.42 | CNY 6.64 | CNY 6.42 | 2.46M |
| 2026-07-27 | CNY 6.47 | +2.21% | CNY 6.32 | CNY 6.49 | CNY 6.31 | 1.73M |
| 2026-07-24 | CNY 6.33 | -2.31% | CNY 6.41 | CNY 6.49 | CNY 6.30 | 1.41M |
| 2026-07-23 | CNY 6.48 | +2.05% | CNY 6.29 | CNY 6.49 | CNY 6.29 | 1.70M |
| 2026-07-22 | CNY 6.35 | -3.35% | CNY 6.53 | CNY 6.61 | CNY 6.29 | 3.70M |
| 2026-07-21 | CNY 6.57 | +1.39% | CNY 6.51 | CNY 6.65 | CNY 6.30 | 2.65M |
| 2026-07-20 | CNY 6.48 | -3.43% | CNY 6.75 | CNY 6.90 | CNY 6.40 | 2.86M |
| 2026-07-17 | CNY 6.71 | -4.28% | CNY 6.99 | CNY 7.09 | CNY 6.71 | 2.51M |
| 2026-07-16 | CNY 7.01 | +0.29% | CNY 6.99 | CNY 7.15 | CNY 6.91 | 2.53M |
| 2026-07-15 | CNY 6.99 | +0.14% | CNY 6.99 | CNY 7.10 | CNY 6.96 | 1.48M |
| 2026-07-14 | CNY 6.98 | 0.00% | CNY 6.98 | CNY 7.04 | CNY 6.84 | 1.71M |
| 2026-07-13 | CNY 6.98 | -4.77% | CNY 7.28 | CNY 7.34 | CNY 6.97 | 2.36M |
| 2026-07-10 | CNY 7.33 | +2.09% | CNY 7.17 | CNY 7.36 | CNY 7.06 | 3.32M |
| 2026-07-09 | CNY 7.18 | +0.56% | CNY 7.14 | CNY 7.26 | CNY 7.02 | 2.49M |
| 2026-07-08 | CNY 7.14 | +1.56% | CNY 7.05 | CNY 7.26 | CNY 6.99 | 2.34M |
| 2026-07-07 | CNY 7.03 | -5.00% | CNY 7.40 | CNY 7.42 | CNY 6.99 | 3.38M |
| 2026-07-06 | CNY 7.40 | -3.01% | CNY 7.60 | CNY 7.82 | CNY 7.40 | 2.94M |
| 2026-07-03 | CNY 7.63 | +4.52% | CNY 7.31 | CNY 7.67 | CNY 7.27 | 4.60M |
| 2026-07-02 | CNY 7.30 | +1.25% | CNY 7.38 | CNY 7.50 | CNY 7.19 | 3.87M |
| 2026-07-01 | CNY 7.21 | +3.30% | CNY 6.98 | CNY 7.32 | CNY 6.93 | 3.61M |
| 2026-06-30 | CNY 6.98 | +3.10% | CNY 6.79 | CNY 7.00 | CNY 6.73 | 2.01M |
| 2026-06-29 | CNY 6.77 | -0.59% | CNY 6.86 | CNY 6.89 | CNY 6.70 | 2.46M |
| 2026-06-26 | CNY 6.81 | -3.40% | CNY 7.07 | CNY 7.09 | CNY 6.81 | 4.00M |
| 2026-06-25 | CNY 7.05 | -3.29% | CNY 7.28 | CNY 7.29 | CNY 7.04 | 2.60M |
| 2026-06-24 | CNY 7.29 | -2.02% | CNY 7.42 | CNY 7.42 | CNY 7.16 | 3.41M |
| 2026-06-23 | CNY 7.44 | +1.92% | CNY 7.29 | CNY 7.61 | CNY 7.24 | 4.08M |
| 2026-06-22 | CNY 7.30 | +1.81% | CNY 7.10 | CNY 7.40 | CNY 6.87 | 4.23M |
| 2026-06-18 | CNY 7.17 | +0.28% | CNY 7.16 | CNY 7.25 | CNY 6.99 | 2.58M |
| 2026-06-17 | CNY 7.15 | -4.03% | CNY 7.39 | CNY 7.44 | CNY 7.15 | 4.00M |
| 2026-06-16 | CNY 7.45 | +2.19% | CNY 7.34 | CNY 7.46 | CNY 7.11 | 3.44M |
| 2026-06-15 | CNY 7.29 | +0.55% | CNY 7.22 | CNY 7.42 | CNY 7.22 | 2.94M |
| 2026-06-12 | CNY 7.25 | +1.12% | CNY 7.21 | CNY 7.35 | CNY 7.21 | 2.30M |
| 2026-06-11 | CNY 7.17 | -1.65% | CNY 7.21 | CNY 7.27 | CNY 7.00 | 3.81M |
| 2026-06-10 | CNY 7.29 | -3.57% | CNY 7.55 | CNY 7.59 | CNY 7.18 | 5.40M |
| 2026-06-09 | CNY 7.56 | -0.66% | CNY 7.65 | CNY 7.69 | CNY 7.51 | 3.53M |
| 2026-06-08 | CNY 7.61 | -4.28% | CNY 7.81 | CNY 7.87 | CNY 7.52 | 6.55M |
| 2026-06-05 | CNY 7.95 | -0.75% | CNY 8.07 | CNY 8.11 | CNY 7.95 | 3.07M |
| 2026-06-04 | CNY 8.01 | -2.55% | CNY 8.20 | CNY 8.23 | CNY 7.98 | 3.74M |
| 2026-06-03 | CNY 8.22 | -3.63% | CNY 8.46 | CNY 8.49 | CNY 8.16 | 4.99M |
| 2026-06-02 | CNY 8.53 | +1.79% | CNY 8.41 | CNY 8.64 | CNY 8.40 | 5.55M |
| 2026-06-01 | CNY 8.38 | +3.08% | CNY 8.18 | CNY 8.44 | CNY 8.05 | 4.04M |
| 2026-05-29 | CNY 8.13 | -1.69% | CNY 8.32 | CNY 8.34 | CNY 8.11 | 4.74M |
| 2026-05-28 | CNY 8.27 | +0.61% | CNY 8.27 | CNY 8.37 | CNY 8.15 | 3.71M |
| 2026-05-27 | CNY 8.22 | -2.26% | CNY 8.39 | CNY 8.42 | CNY 8.12 | 5.90M |
| 2026-05-26 | CNY 8.41 | -3.78% | CNY 8.61 | CNY 8.70 | CNY 8.30 | 7.36M |