Skip to main content
Asiainfo Security Technologies Co.,Ltd. (SHA:688225)
China flag China · Delayed Price · Currency is CNY
20.29
+0.43 (2.17%)
Mar 9, 2026, 4:00 PM EDT

SHA:688225 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.7420.2619.5819.8619.862.11%2,988,902
Mar 5, 202619.7019.7819.3019.4519.450.83%3,133,178
Mar 4, 202619.8020.3019.2519.2919.29-4.32%5,355,677
Mar 3, 202621.3021.9020.0720.1620.16-4.50%6,602,140
Mar 2, 202620.9021.2420.3021.1121.11-0.47%5,611,644
Feb 27, 202620.2921.4920.1621.2121.214.48%7,304,147
Feb 26, 202620.3920.4820.1120.3020.30-0.15%3,343,776
Feb 25, 202620.2220.6120.1020.3320.33-0.05%4,684,343
Feb 24, 202621.4622.0620.1120.3420.34-6.78%8,799,497
Feb 13, 202621.1822.9421.0821.8221.822.20%7,219,739
Feb 12, 202621.2821.6120.9221.3521.351.23%5,122,203
Feb 11, 202620.6821.4520.6021.0921.091.49%5,781,542
Feb 10, 202620.4821.3620.4120.7820.781.46%6,579,410
Feb 9, 202620.0520.8019.8920.4820.483.85%5,776,735
Feb 6, 202619.8020.0319.5819.7219.72-0.55%3,765,668
Feb 5, 202619.9620.2019.7219.8319.83-0.85%3,672,097
Feb 4, 202620.4320.4319.7720.0020.00-2.01%4,102,129
Feb 3, 202620.1320.4619.8320.4120.412.15%4,841,888
Feb 2, 202620.4520.9219.9019.9819.98-2.15%6,125,263
Jan 30, 202621.1121.1220.0120.4220.42-3.27%5,994,835
Jan 29, 202621.1122.0820.7221.1121.11-0.42%6,332,390
Jan 28, 202621.5821.8821.1421.2021.20-1.35%3,676,548
Jan 27, 202621.4121.7620.9021.4921.49-0.51%5,793,168
Jan 26, 202622.1522.3821.1621.6021.60-2.83%8,945,876
Jan 23, 202621.9022.3121.6022.2322.23-0.45%8,082,854
Jan 22, 202621.9822.6221.8722.3322.331.73%4,149,950
Jan 21, 202622.0522.4321.8121.9521.95-1.39%4,365,714
Jan 20, 202622.8823.0721.9522.2622.26-2.58%6,096,250
Jan 19, 202623.9824.1322.7022.8522.85-5.30%9,877,892
Jan 16, 202624.0525.3123.9824.1324.13-3.60%10,624,630
Jan 15, 202625.9026.4724.6125.0325.032.62%15,054,530
Jan 14, 202624.0925.9523.8224.3924.391.58%12,527,603
Jan 13, 202624.6025.3023.5124.0124.01-3.77%13,591,236
Jan 12, 202623.3325.0523.0124.9524.958.76%18,302,581
Jan 9, 202620.6023.6920.5022.9422.9412.45%19,338,180
Jan 8, 202619.9520.4819.7220.4020.401.85%7,742,854
Jan 7, 202619.5720.2119.1220.0320.032.40%7,903,179
Jan 6, 202619.4719.6419.1519.5619.56-0.05%6,245,389
Jan 5, 202619.4519.8019.1019.5719.570.88%7,850,322
Dec 31, 202518.8619.9018.5019.4019.403.74%7,741,709
Dec 30, 202519.3119.4818.6818.7018.70-3.16%5,607,361
Dec 29, 202518.9919.9118.7619.3119.311.74%8,284,287
Dec 26, 202518.6020.0518.5018.9818.984.00%11,941,840
Dec 25, 202517.8518.6317.8018.2518.251.56%3,182,829
Dec 24, 202517.9218.2917.7617.9717.970.56%2,493,541
Dec 23, 202518.9718.9717.8717.8717.87-1.49%3,681,798
Dec 22, 202518.3018.5118.0018.1418.14-0.87%3,030,828
Dec 19, 202518.1019.2417.9818.3018.301.78%5,464,980
Dec 18, 202517.7718.1917.7017.9817.981.18%1,806,680
Dec 17, 202517.8117.8817.3817.7717.770.17%2,174,197
Dec 16, 202518.0918.2517.7017.7417.74-1.93%1,495,202
Dec 15, 202518.2818.4717.9218.0918.09-0.82%2,067,877
Dec 12, 202517.6118.3517.6118.2418.242.93%3,253,443
Dec 11, 202518.0018.0817.7017.7217.72-1.56%1,808,704
Dec 10, 202518.1918.4817.7618.0018.00-1.04%2,291,831
Dec 9, 202518.4718.5918.1918.1918.19-1.52%1,651,563
Dec 8, 202518.5018.8018.4518.4718.47-0.05%3,230,447
Dec 5, 202517.9318.5817.6718.4818.482.61%3,457,923
Dec 4, 202517.8818.2817.4518.0118.01-0.17%3,060,165
Dec 3, 202518.3918.7217.9318.0418.04-3.74%4,722,994
Dec 2, 202519.3719.3718.7018.7418.74-2.34%2,665,449
Dec 1, 202519.4419.4418.9019.1919.19-1.74%4,849,890
Nov 28, 202519.1420.2518.9419.5319.531.93%5,420,940
Nov 27, 202518.7519.4318.4519.1619.162.68%4,207,041
Nov 26, 202519.1019.3118.6218.6618.66-2.10%2,496,730
Nov 25, 202518.7819.4518.7819.0619.061.49%4,200,398
Nov 24, 202518.3518.8918.0518.7818.782.51%3,191,443
Nov 21, 202518.7019.0418.1218.3218.32-2.76%3,365,096
Nov 20, 202519.2119.4818.8218.8418.84-1.77%2,418,802
Nov 19, 202519.7919.7919.0919.1819.18-2.69%2,807,960
Nov 18, 202519.2019.7919.0619.7119.712.34%5,695,829
Nov 17, 202519.0019.3018.8119.2619.262.18%2,753,972
Nov 14, 202518.9519.1318.8118.8518.85-1.05%2,338,128
Nov 13, 202518.9219.1318.9219.0519.050.16%2,529,554
Nov 12, 202519.2619.2618.9119.0219.02-1.25%3,114,180
Nov 11, 202519.6219.7519.1919.2619.26-1.08%3,204,482
Nov 10, 202519.5819.7619.3419.4719.47-0.05%2,863,352
Nov 7, 202519.4919.7119.1619.4819.48-0.36%3,959,124
Nov 6, 202519.9019.9019.3519.5519.55-0.20%2,937,946
Nov 5, 202519.7019.9819.3819.5919.59-2.00%2,612,753
Nov 4, 202520.2720.4319.7219.9919.99-1.96%3,087,147
Nov 3, 202520.5120.6520.1520.3920.39-0.83%4,014,237
Oct 31, 202519.1020.8719.1020.5620.567.31%10,323,590
Oct 30, 202519.2819.8018.9219.1619.16-0.62%4,843,111
Oct 29, 202519.3819.8019.2019.2819.28-0.72%3,354,931
Oct 28, 202519.6520.2519.3219.4219.42-0.92%4,728,489
Oct 27, 202519.7919.9219.4019.6019.60-1.11%3,795,894
Oct 24, 202519.2220.0019.0819.8219.823.44%5,018,054
Oct 23, 202519.0119.2018.6419.1619.160.52%2,951,264
Oct 22, 202519.2219.3319.0019.0619.06-1.45%3,006,149
Oct 21, 202519.3319.6119.2219.3419.34-3,635,660
Oct 20, 202519.7020.1819.2419.3419.340.05%4,422,924
Oct 17, 202520.4020.4019.2919.3319.33-5.25%5,587,190
Oct 16, 202520.7520.8420.1820.4020.40-2.02%4,074,901
Oct 15, 202521.0321.4720.4920.8220.82-0.57%6,034,187
Oct 14, 202521.8921.9420.6820.9420.94-2.60%6,953,989
Oct 13, 202519.6921.5819.3821.5021.506.70%11,218,090
Oct 10, 202521.4921.5920.0220.1520.15-6.24%7,569,811
Oct 9, 202522.0522.2521.3021.4921.49-1.87%8,075,976
Sep 30, 202520.0222.1019.9021.9021.9010.16%12,121,380