Skip to main content
Beijing Infosec Technologies Co.,Ltd (SHA:688201)
China flag China · Delayed Price · Currency is CNY
9.09
-2.27 (-19.98%)
At close: Apr 29, 2026

SHA:688201 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.099.099.099.099.09-19.98%5,454,293
Apr 27, 202611.1811.4010.9211.3611.361.34%8,358,941
Apr 24, 202611.2011.3110.9211.2111.21-0.36%8,483,804
Apr 23, 202611.6611.7311.1511.2511.25-3.76%11,682,503
Apr 22, 202611.7511.7811.3811.6911.69-1.43%11,740,100
Apr 21, 202612.6212.6211.6811.8611.86-6.10%20,273,179
Apr 20, 202613.1013.1012.4512.6312.63-9.66%19,588,436
Apr 17, 202614.0614.0913.8713.9813.98-1.06%4,467,547
Apr 16, 202613.7514.1913.7514.1314.131.65%5,979,250
Apr 15, 202614.3314.4813.8813.9013.90-0.71%7,925,712
Apr 14, 202613.8714.1313.8114.0014.001.60%6,672,905
Apr 13, 202613.8213.8813.5613.7813.78-0.72%6,262,508
Apr 10, 202613.6814.0013.6613.8813.882.51%7,614,773
Apr 9, 202614.0014.0013.5013.5413.54-3.90%7,728,941
Apr 8, 202613.4714.0913.4614.0914.096.50%6,393,953
Apr 7, 202613.3713.5013.1313.2313.230.46%6,608,383
Apr 3, 202613.4313.6913.1113.1713.17-0.98%4,786,632
Apr 2, 202613.7013.7513.1613.3013.30-3.06%4,798,304
Apr 1, 202613.7713.8413.5613.7213.722.24%5,336,962
Mar 31, 202613.7213.9713.3713.4213.42-2.19%5,224,071
Mar 30, 202613.6913.7813.4113.7213.72-0.51%4,132,071
Mar 27, 202613.4913.8613.2713.7913.791.47%4,354,961
Mar 26, 202614.0314.1313.5213.5913.59-3.41%5,645,860
Mar 25, 202614.0014.3513.9614.0714.070.72%8,052,862
Mar 24, 202613.8214.0113.4513.9713.974.02%7,918,867
Mar 23, 202614.3014.5613.3013.4313.43-8.58%11,039,870
Mar 20, 202615.5815.9614.6614.6914.69-5.95%9,035,163
Mar 19, 202615.4615.8515.3015.6215.620.19%7,749,058
Mar 18, 202615.2615.6915.1215.5915.592.30%7,011,897
Mar 17, 202615.8515.9315.2015.2415.24-4.99%8,151,007
Mar 16, 202615.8516.1115.6616.0416.042.43%8,581,840
Mar 13, 202616.4916.5515.5815.6615.66-5.78%10,670,290
Mar 12, 202616.7317.1516.5816.6216.62-1.60%8,118,903
Mar 11, 202617.0417.5016.7516.8916.89-0.94%10,552,998
Mar 10, 202616.8417.6616.8417.0517.052.10%12,833,644
Mar 9, 202616.2516.7615.9616.7016.700.97%12,397,060
Mar 6, 202615.9916.5915.8916.5416.542.35%13,547,674
Mar 5, 202615.3016.6615.1316.1616.168.24%20,754,130
Mar 4, 202614.9015.2814.6614.9314.931.15%9,167,575
Mar 3, 202616.0716.1814.7014.7614.76-7.75%13,578,446
Mar 2, 202616.2716.8615.9616.0016.00-4.65%16,282,550
Feb 27, 202615.8817.1715.8716.7816.786.95%19,718,560
Feb 26, 202615.8416.1115.6515.6915.69-0.76%5,937,328
Feb 25, 202615.5115.9515.5115.8115.811.61%8,763,497
Feb 24, 202616.4016.4615.4515.5615.56-5.47%14,290,000
Feb 13, 202616.1016.8816.0616.4616.462.75%10,797,217
Feb 12, 202616.0016.1915.7016.0216.020.75%6,347,382
Feb 11, 202615.7716.1015.7315.9015.900.76%6,982,587
Feb 10, 202615.9916.1215.7715.7815.78-1.31%6,086,131
Feb 9, 202615.9816.1015.6015.9915.990.82%9,388,011
Feb 6, 202615.5516.1515.4515.8615.861.67%8,188,572
Feb 5, 202615.7015.8315.6015.6015.60-1.64%4,672,798
Feb 4, 202616.0016.1015.6315.8615.86-1.31%6,834,118
Feb 3, 202615.8716.1315.6016.0716.074.22%9,817,377
Feb 2, 202615.6816.0815.4115.4215.42-2.59%10,304,330
Jan 30, 202616.0316.2515.7215.8315.83-3.00%11,769,851
Jan 29, 202616.1217.0716.0316.3216.320.37%21,090,771
Jan 28, 202616.8217.7516.2216.2616.263.17%25,226,184
Jan 27, 202615.4515.7915.0615.7615.762.01%9,022,351
Jan 26, 202616.0016.0015.2215.4515.45-4.04%11,649,690
Jan 23, 202615.6016.2015.5516.1016.103.74%11,452,779
Jan 22, 202615.3015.6315.3015.5215.521.70%7,189,038
Jan 21, 202615.0715.4015.0715.2615.260.13%5,393,552
Jan 20, 202615.1215.5315.0115.2415.240.46%9,136,096
Jan 19, 202615.0115.3814.7815.1715.171.07%8,975,237
Jan 16, 202615.1215.3914.8015.0115.01-1.51%11,216,120
Jan 15, 202615.9016.1015.0815.2415.24-1.87%13,913,380
Jan 14, 202615.1315.9515.1215.5315.532.71%18,004,390
Jan 13, 202615.8515.9215.0715.1215.12-4.18%13,668,180
Jan 12, 202615.1215.8115.0615.7815.784.37%15,407,550
Jan 9, 202614.8715.2914.7215.1215.121.96%11,371,650
Jan 8, 202614.5214.8414.5014.8314.831.30%8,890,778
Jan 7, 202614.6514.8414.4914.6414.640.21%10,322,021
Jan 6, 202614.6914.8514.5014.6114.61-1.22%12,738,800
Jan 5, 202614.7614.8214.2714.7914.791.09%17,482,630
Dec 31, 202514.0614.7013.9514.6314.634.05%20,316,767
Dec 30, 202513.7214.4813.6614.0614.063.00%15,859,643
Dec 29, 202513.4013.7413.3113.6513.652.48%9,351,631
Dec 26, 202513.2013.5113.1813.3213.320.08%6,604,930
Dec 25, 202513.0113.4413.0013.3113.312.23%7,595,318
Dec 24, 202512.7313.0212.7313.0213.021.64%3,826,110
Dec 23, 202513.1713.2212.7512.8112.81-1.61%5,745,606
Dec 22, 202512.9913.1512.9313.0213.020.54%4,472,076
Dec 19, 202512.8613.0512.8612.9512.950.70%4,059,438
Dec 18, 202512.8613.0512.7712.8612.86-0.77%3,554,929
Dec 17, 202513.0413.0412.5412.9612.96-6,825,944
Dec 16, 202513.0013.1212.7312.9612.96-0.61%6,044,675
Dec 15, 202513.2013.3612.9113.0413.04-1.36%4,891,917
Dec 12, 202513.2213.3813.1613.2213.220.30%4,580,581
Dec 11, 202513.4213.4613.1113.1813.18-1.42%4,519,984
Dec 10, 202513.4313.4813.2013.3713.37-0.89%4,019,356
Dec 9, 202513.4013.6513.3513.4913.490.22%4,677,476
Dec 8, 202513.2813.7513.2513.4613.461.97%7,726,674
Dec 5, 202512.8313.2612.7013.2013.203.04%6,744,175
Dec 4, 202512.9213.0512.8012.8112.81-1.08%4,479,259
Dec 3, 202513.3813.3812.8112.9512.95-2.63%8,149,328
Dec 2, 202513.4613.5713.2113.3013.30-1.77%5,741,869
Dec 1, 202513.7513.7513.5013.5413.54-1.38%7,863,535
Nov 28, 202513.3513.7613.3313.7313.732.85%6,436,824
Nov 27, 202513.3513.5113.1813.3513.350.23%5,470,578