Asiainfo Security Technologies Co. Ltd. Class A 688225
SSE · China · Technology Services
CNY 15.70-0.58 (-3.56%)
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 15.70 | -3.56% | CNY 15.99 | CNY 16.02 | CNY 15.01 | 14.79M |
| 2026-09-29 | CNY 16.28 | +4.09% | CNY 15.55 | CNY 16.47 | CNY 15.23 | 20.04M |
| 2026-09-28 | CNY 15.64 | +6.18% | CNY 15.28 | CNY 16.16 | CNY 14.68 | 21.52M |
| 2026-09-24 | CNY 14.73 | +0.34% | CNY 14.66 | CNY 15.09 | CNY 14.60 | 8.97M |
| 2026-09-23 | CNY 14.68 | -0.61% | CNY 14.63 | CNY 14.88 | CNY 14.46 | 6.25M |
| 2026-09-22 | CNY 14.77 | +2.00% | CNY 14.51 | CNY 14.84 | CNY 14.25 | 10.69M |
| 2026-09-21 | CNY 14.48 | +7.34% | CNY 13.49 | CNY 14.50 | CNY 13.37 | 13.50M |
| 2026-09-18 | CNY 13.49 | +2.98% | CNY 13.13 | CNY 13.90 | CNY 13.13 | 9.61M |
| 2026-09-17 | CNY 13.10 | +0.92% | CNY 12.95 | CNY 13.54 | CNY 12.91 | 9.68M |
| 2026-09-16 | CNY 12.98 | -2.77% | CNY 13.48 | CNY 13.51 | CNY 12.91 | 10.96M |
| 2026-09-15 | CNY 13.35 | -2.48% | CNY 14.35 | CNY 14.70 | CNY 13.31 | 16.19M |
| 2026-09-14 | CNY 13.69 | +10.40% | CNY 13.30 | CNY 14.09 | CNY 13.30 | 17.55M |
| 2026-09-11 | CNY 12.40 | -2.75% | CNY 12.90 | CNY 13.08 | CNY 12.25 | 6.32M |
| 2026-09-10 | CNY 12.75 | -0.78% | CNY 12.71 | CNY 13.00 | CNY 12.62 | 4.57M |
| 2026-09-09 | CNY 12.85 | -1.61% | CNY 13.20 | CNY 13.28 | CNY 12.75 | 4.69M |
| 2026-09-08 | CNY 13.06 | -0.46% | CNY 13.10 | CNY 13.30 | CNY 12.95 | 5.66M |
| 2026-09-07 | CNY 13.12 | -1.80% | CNY 13.36 | CNY 13.55 | CNY 13.01 | 9.73M |
| 2026-09-04 | CNY 13.36 | +7.57% | CNY 13.30 | CNY 14.09 | CNY 13.06 | 19.14M |
| 2026-09-03 | CNY 12.42 | -1.27% | CNY 12.65 | CNY 12.82 | CNY 12.37 | 3.62M |
| 2026-09-02 | CNY 12.58 | -2.56% | CNY 12.90 | CNY 12.90 | CNY 12.38 | 5.80M |
| 2026-09-01 | CNY 12.91 | +2.46% | CNY 12.60 | CNY 13.06 | CNY 12.52 | 8.11M |
| 2026-08-31 | CNY 12.60 | -0.63% | CNY 12.12 | CNY 12.67 | CNY 12.12 | 7.94M |
| 2026-08-28 | CNY 12.68 | +0.16% | CNY 13.31 | CNY 13.66 | CNY 12.67 | 12.45M |
| 2026-08-27 | CNY 12.66 | +4.54% | CNY 12.25 | CNY 12.75 | CNY 12.20 | 7.27M |
| 2026-08-26 | CNY 12.11 | +0.67% | CNY 12.50 | CNY 12.55 | CNY 12.00 | 3.93M |
| 2026-08-25 | CNY 12.03 | +2.21% | CNY 11.85 | CNY 12.10 | CNY 11.66 | 3.65M |
| 2026-08-24 | CNY 11.77 | -0.76% | CNY 11.85 | CNY 11.92 | CNY 11.51 | 3.92M |
| 2026-08-21 | CNY 11.86 | -1.74% | CNY 11.92 | CNY 11.98 | CNY 11.74 | 4.31M |
| 2026-08-20 | CNY 12.07 | +2.03% | CNY 11.88 | CNY 12.13 | CNY 11.81 | 3.50M |
| 2026-08-19 | CNY 11.83 | -5.66% | CNY 12.59 | CNY 12.59 | CNY 11.82 | 5.33M |
| 2026-08-18 | CNY 12.54 | -1.34% | CNY 12.73 | CNY 12.73 | CNY 12.24 | 4.93M |
| 2026-08-17 | CNY 12.71 | +1.52% | CNY 12.50 | CNY 12.73 | CNY 12.33 | 4.03M |
| 2026-08-14 | CNY 12.52 | -1.65% | CNY 12.60 | CNY 12.90 | CNY 12.31 | 6.90M |
| 2026-08-13 | CNY 12.73 | -2.90% | CNY 13.07 | CNY 13.30 | CNY 12.72 | 7.06M |
| 2026-08-12 | CNY 13.11 | -0.91% | CNY 13.08 | CNY 13.25 | CNY 12.83 | 11.36M |
| 2026-08-11 | CNY 13.23 | +0.68% | CNY 13.15 | CNY 13.55 | CNY 12.88 | 11.07M |
| 2026-08-10 | CNY 13.14 | -4.30% | CNY 13.46 | CNY 13.62 | CNY 13.05 | 13.34M |
| 2026-08-07 | CNY 13.73 | -4.32% | CNY 14.83 | CNY 15.00 | CNY 13.01 | 23.21M |
| 2026-08-06 | CNY 14.35 | +9.71% | CNY 13.21 | CNY 15.47 | CNY 13.02 | 21.43M |
| 2026-08-05 | CNY 13.08 | +3.15% | CNY 12.89 | CNY 13.29 | CNY 12.59 | 7.32M |
| 2026-08-04 | CNY 12.68 | +3.93% | CNY 12.42 | CNY 12.80 | CNY 12.31 | 5.24M |
| 2026-08-03 | CNY 12.20 | 0.00% | CNY 12.36 | CNY 12.54 | CNY 12.07 | 4.99M |
| 2026-07-31 | CNY 12.20 | +9.81% | CNY 11.18 | CNY 12.39 | CNY 11.18 | 10.33M |
| 2026-07-30 | CNY 11.11 | -6.09% | CNY 11.86 | CNY 12.10 | CNY 11.00 | 7.81M |
| 2026-07-29 | CNY 11.83 | -0.08% | CNY 12.00 | CNY 12.39 | CNY 11.53 | 5.59M |
| 2026-07-28 | CNY 11.84 | +2.42% | CNY 11.42 | CNY 12.02 | CNY 11.40 | 5.28M |
| 2026-07-27 | CNY 11.56 | +2.66% | CNY 11.33 | CNY 11.78 | CNY 11.08 | 5.34M |
| 2026-07-24 | CNY 11.26 | -5.46% | CNY 11.75 | CNY 11.89 | CNY 11.25 | 5.49M |
| 2026-07-23 | CNY 11.91 | -2.38% | CNY 12.00 | CNY 12.18 | CNY 11.73 | 5.09M |
| 2026-07-22 | CNY 12.20 | +1.67% | CNY 12.01 | CNY 12.65 | CNY 11.64 | 7.17M |
| 2026-07-21 | CNY 12.00 | -0.08% | CNY 11.82 | CNY 12.30 | CNY 11.30 | 7.09M |
| 2026-07-20 | CNY 12.01 | -0.50% | CNY 12.16 | CNY 12.58 | CNY 11.74 | 5.66M |
| 2026-07-17 | CNY 12.07 | -6.72% | CNY 12.80 | CNY 13.17 | CNY 11.90 | 6.65M |
| 2026-07-16 | CNY 12.94 | -1.97% | CNY 13.08 | CNY 13.37 | CNY 12.86 | 6.67M |
| 2026-07-15 | CNY 13.20 | +5.35% | CNY 12.55 | CNY 13.62 | CNY 12.40 | 7.74M |
| 2026-07-14 | CNY 12.53 | -1.88% | CNY 12.77 | CNY 12.78 | CNY 12.00 | 5.61M |
| 2026-07-13 | CNY 12.77 | -2.82% | CNY 12.90 | CNY 13.21 | CNY 12.53 | 6.30M |
| 2026-07-10 | CNY 13.14 | +2.50% | CNY 12.68 | CNY 13.58 | CNY 12.50 | 6.85M |
| 2026-07-09 | CNY 12.82 | -0.23% | CNY 12.81 | CNY 12.98 | CNY 12.40 | 6.19M |
| 2026-07-08 | CNY 12.85 | +5.33% | CNY 12.11 | CNY 13.11 | CNY 12.01 | 8.53M |
| 2026-07-07 | CNY 12.20 | -1.37% | CNY 12.37 | CNY 12.60 | CNY 12.08 | 3.39M |
| 2026-07-06 | CNY 12.37 | -1.04% | CNY 12.47 | CNY 12.67 | CNY 12.24 | 3.27M |
| 2026-07-03 | CNY 12.50 | -1.11% | CNY 12.86 | CNY 12.86 | CNY 12.31 | 4.95M |
| 2026-07-02 | CNY 12.64 | -0.16% | CNY 12.77 | CNY 13.66 | CNY 12.55 | 8.03M |
| 2026-07-01 | CNY 12.66 | +1.93% | CNY 12.48 | CNY 12.99 | CNY 12.47 | 4.96M |
| 2026-06-30 | CNY 12.42 | +4.46% | CNY 12.19 | CNY 12.46 | CNY 11.80 | 5.50M |
| 2026-06-29 | CNY 11.89 | +0.93% | CNY 11.75 | CNY 12.04 | CNY 11.61 | 4.23M |
| 2026-06-26 | CNY 11.78 | -4.92% | CNY 12.31 | CNY 12.57 | CNY 11.65 | 5.58M |
| 2026-06-25 | CNY 12.39 | -3.58% | CNY 12.98 | CNY 13.01 | CNY 12.30 | 4.28M |
| 2026-06-24 | CNY 12.85 | -3.60% | CNY 13.31 | CNY 13.35 | CNY 12.70 | 4.71M |
| 2026-06-23 | CNY 13.33 | -0.97% | CNY 13.27 | CNY 13.77 | CNY 13.24 | 3.72M |
| 2026-06-22 | CNY 13.46 | -0.88% | CNY 13.41 | CNY 13.69 | CNY 12.85 | 6.86M |
| 2026-06-18 | CNY 13.58 | +4.06% | CNY 12.88 | CNY 14.07 | CNY 12.86 | 8.51M |
| 2026-06-17 | CNY 13.05 | -1.29% | CNY 13.15 | CNY 13.21 | CNY 12.88 | 3.67M |
| 2026-06-16 | CNY 13.22 | +0.53% | CNY 13.18 | CNY 13.28 | CNY 12.85 | 4.41M |
| 2026-06-15 | CNY 13.15 | -0.38% | CNY 13.29 | CNY 13.50 | CNY 13.06 | 4.29M |
| 2026-06-12 | CNY 13.20 | +0.15% | CNY 13.25 | CNY 13.50 | CNY 13.06 | 7.30M |
| 2026-06-11 | CNY 13.18 | -5.18% | CNY 13.88 | CNY 13.88 | CNY 13.01 | 6.09M |
| 2026-06-10 | CNY 13.90 | -0.86% | CNY 13.67 | CNY 14.29 | CNY 13.20 | 6.48M |
| 2026-06-09 | CNY 14.02 | +2.11% | CNY 13.90 | CNY 14.23 | CNY 13.46 | 4.73M |
| 2026-06-08 | CNY 13.73 | -2.00% | CNY 13.69 | CNY 14.18 | CNY 13.41 | 4.02M |
| 2026-06-05 | CNY 14.01 | -0.28% | CNY 14.03 | CNY 14.29 | CNY 13.68 | 4.22M |
| 2026-06-04 | CNY 14.05 | -3.83% | CNY 14.50 | CNY 14.55 | CNY 13.94 | 3.86M |
| 2026-06-03 | CNY 14.61 | -1.35% | CNY 14.66 | CNY 14.99 | CNY 14.40 | 4.05M |
| 2026-06-02 | CNY 14.81 | -1.73% | CNY 15.39 | CNY 15.52 | CNY 14.61 | 4.41M |
| 2026-06-01 | CNY 15.07 | +4.58% | CNY 14.45 | CNY 15.58 | CNY 14.41 | 7.21M |
| 2026-05-29 | CNY 14.41 | -6.18% | CNY 15.47 | CNY 15.51 | CNY 14.33 | 5.01M |
| 2026-05-28 | CNY 15.36 | -2.04% | CNY 15.56 | CNY 15.72 | CNY 14.73 | 6.63M |
| 2026-05-27 | CNY 15.68 | -2.61% | CNY 16.01 | CNY 16.23 | CNY 15.58 | 5.21M |
| 2026-05-26 | CNY 16.10 | -2.37% | CNY 16.80 | CNY 16.80 | CNY 15.76 | 6.27M |