Shanghai Information2 Software Inc. (SHA:688435)
China
· Delayed Price · Currency is CNY 55.08
+3.07 (5.90%)
At close: Mar 10, 2026
SHA:688435 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.49 | 52.47 | 49.33 | 52.01 | 52.01 | 1.48% | 2,949,014 |
| Mar 6, 2026 | 48.75 | 52.30 | 48.75 | 51.25 | 51.25 | 4.81% | 2,767,746 |
| Mar 5, 2026 | 50.29 | 50.98 | 48.48 | 48.90 | 48.90 | -0.97% | 1,891,037 |
| Mar 4, 2026 | 45.06 | 50.39 | 45.06 | 49.38 | 49.38 | -1.22% | 3,554,558 |
| Mar 3, 2026 | 53.70 | 54.00 | 48.50 | 49.99 | 49.99 | -7.03% | 4,415,590 |
| Mar 2, 2026 | 54.60 | 56.00 | 53.21 | 53.77 | 53.77 | -5.93% | 3,728,668 |
| Feb 27, 2026 | 56.84 | 58.49 | 55.80 | 57.16 | 57.16 | 0.70% | 3,379,588 |
| Feb 26, 2026 | 55.53 | 59.29 | 55.20 | 56.76 | 56.76 | 2.09% | 4,565,661 |
| Feb 25, 2026 | 56.29 | 56.85 | 54.80 | 55.60 | 55.60 | -0.32% | 2,632,632 |
| Feb 24, 2026 | 60.89 | 61.98 | 54.70 | 55.78 | 55.78 | -7.77% | 5,098,246 |
| Feb 13, 2026 | 60.66 | 62.32 | 59.75 | 60.48 | 60.48 | -1.18% | 3,765,265 |
| Feb 12, 2026 | 63.10 | 64.11 | 60.80 | 61.20 | 61.20 | -0.75% | 4,752,605 |
| Feb 11, 2026 | 62.19 | 63.55 | 60.80 | 61.66 | 61.66 | -1.34% | 4,106,500 |
| Feb 10, 2026 | 64.96 | 65.56 | 62.00 | 62.50 | 62.50 | -3.64% | 7,216,236 |
| Feb 9, 2026 | 55.00 | 64.86 | 53.53 | 64.86 | 64.86 | 20.00% | 10,538,046 |
| Feb 6, 2026 | 53.76 | 54.68 | 52.55 | 54.05 | 54.05 | -1.33% | 2,255,499 |
| Feb 5, 2026 | 56.00 | 56.79 | 54.20 | 54.78 | 54.78 | -3.64% | 2,512,952 |
| Feb 4, 2026 | 58.89 | 59.34 | 55.00 | 56.85 | 56.85 | -4.45% | 3,982,759 |
| Feb 3, 2026 | 59.00 | 59.99 | 56.41 | 59.50 | 59.50 | 2.41% | 4,394,185 |
| Feb 2, 2026 | 60.34 | 60.98 | 57.70 | 58.10 | 58.10 | -6.15% | 5,017,959 |
| Jan 30, 2026 | 60.96 | 62.80 | 59.45 | 61.91 | 61.91 | 4.19% | 6,360,274 |
| Jan 29, 2026 | 57.25 | 63.61 | 56.50 | 59.42 | 59.42 | 3.79% | 9,417,261 |
| Jan 28, 2026 | 47.98 | 57.50 | 47.98 | 57.25 | 57.25 | 17.77% | 11,392,430 |
| Jan 27, 2026 | 45.09 | 48.84 | 43.86 | 48.61 | 48.61 | 7.81% | 4,698,591 |
| Jan 26, 2026 | 47.12 | 47.45 | 44.15 | 45.09 | 45.09 | -4.02% | 2,706,173 |
| Jan 23, 2026 | 47.00 | 47.63 | 46.50 | 46.98 | 46.98 | -0.82% | 2,194,508 |
| Jan 22, 2026 | 46.66 | 47.69 | 45.80 | 47.37 | 47.37 | 1.67% | 2,839,679 |
| Jan 21, 2026 | 46.10 | 46.80 | 45.77 | 46.59 | 46.59 | -1.08% | 1,848,964 |
| Jan 20, 2026 | 47.98 | 48.47 | 45.80 | 47.10 | 47.10 | -1.73% | 2,531,314 |
| Jan 19, 2026 | 48.51 | 48.99 | 47.67 | 47.93 | 47.93 | -4.65% | 3,464,568 |
| Jan 16, 2026 | 52.53 | 52.98 | 50.10 | 50.27 | 50.27 | -5.08% | 4,338,443 |
| Jan 15, 2026 | 54.84 | 55.00 | 51.00 | 52.96 | 52.96 | -3.41% | 5,811,360 |
| Jan 14, 2026 | 53.05 | 59.15 | 53.05 | 54.83 | 54.83 | 1.93% | 8,790,348 |
| Jan 13, 2026 | 59.75 | 59.80 | 53.11 | 53.79 | 53.79 | -5.63% | 9,557,022 |
| Jan 12, 2026 | 52.34 | 57.64 | 50.55 | 57.00 | 57.00 | 12.76% | 10,972,020 |
| Jan 9, 2026 | 48.45 | 50.80 | 48.30 | 50.55 | 50.55 | 3.99% | 5,175,479 |
| Jan 8, 2026 | 49.01 | 49.51 | 48.20 | 48.61 | 48.61 | -1.82% | 2,472,634 |
| Jan 7, 2026 | 49.60 | 50.68 | 48.50 | 49.51 | 49.51 | -0.38% | 3,370,130 |
| Jan 6, 2026 | 48.17 | 50.12 | 47.67 | 49.70 | 49.70 | 3.11% | 2,926,554 |
| Jan 5, 2026 | 46.84 | 48.73 | 46.43 | 48.20 | 48.20 | 3.06% | 2,564,651 |
| Dec 31, 2025 | 44.53 | 47.49 | 43.85 | 46.77 | 46.77 | 4.00% | 3,198,686 |
| Dec 30, 2025 | 45.55 | 47.23 | 44.80 | 44.97 | 44.97 | -3.27% | 2,780,699 |
| Dec 29, 2025 | 48.45 | 48.98 | 46.03 | 46.49 | 46.49 | -3.95% | 3,058,880 |
| Dec 26, 2025 | 47.80 | 49.50 | 47.01 | 48.40 | 48.40 | 1.26% | 4,614,659 |
| Dec 25, 2025 | 47.68 | 48.79 | 47.30 | 47.80 | 47.80 | -0.44% | 1,655,431 |
| Dec 24, 2025 | 47.35 | 48.86 | 47.35 | 48.01 | 48.01 | 1.39% | 2,059,593 |
| Dec 23, 2025 | 47.20 | 48.00 | 46.67 | 47.35 | 47.35 | 0.68% | 1,273,445 |
| Dec 22, 2025 | 47.20 | 47.93 | 46.50 | 47.03 | 47.03 | -0.34% | 1,278,253 |
| Dec 19, 2025 | 47.70 | 49.50 | 47.16 | 47.19 | 47.19 | -1.07% | 1,948,382 |
| Dec 18, 2025 | 48.38 | 49.14 | 47.48 | 47.70 | 47.70 | -2.03% | 2,178,250 |
| Dec 17, 2025 | 46.44 | 49.50 | 46.00 | 48.69 | 48.69 | 5.85% | 3,007,037 |
| Dec 16, 2025 | 47.60 | 48.50 | 45.31 | 46.00 | 46.00 | -4.45% | 2,555,293 |
| Dec 15, 2025 | 49.17 | 49.53 | 47.53 | 48.14 | 48.14 | -2.75% | 1,961,999 |
| Dec 12, 2025 | 48.52 | 50.00 | 47.91 | 49.50 | 49.50 | 1.98% | 2,096,289 |
| Dec 11, 2025 | 50.80 | 50.80 | 48.21 | 48.54 | 48.54 | -5.01% | 2,156,088 |
| Dec 10, 2025 | 51.61 | 52.52 | 49.40 | 51.10 | 51.10 | -2.07% | 2,765,719 |
| Dec 9, 2025 | 50.60 | 53.80 | 50.26 | 52.18 | 52.18 | 1.16% | 3,467,444 |
| Dec 8, 2025 | 51.36 | 52.92 | 50.73 | 51.58 | 51.58 | 2.89% | 3,270,134 |
| Dec 5, 2025 | 49.69 | 50.39 | 47.90 | 50.13 | 50.13 | 1.87% | 2,736,084 |
| Dec 4, 2025 | 50.66 | 50.90 | 48.70 | 49.21 | 49.21 | -2.86% | 2,842,974 |
| Dec 3, 2025 | 51.50 | 52.34 | 50.08 | 50.66 | 50.66 | -0.76% | 2,964,012 |
| Dec 2, 2025 | 51.22 | 51.99 | 49.50 | 51.05 | 51.05 | -1.28% | 3,440,921 |
| Dec 1, 2025 | 52.79 | 54.52 | 50.81 | 51.71 | 51.71 | -3.31% | 5,725,773 |
| Nov 28, 2025 | 55.60 | 56.77 | 52.77 | 53.48 | 53.48 | -4.50% | 6,384,184 |
| Nov 27, 2025 | 53.54 | 63.11 | 52.60 | 56.00 | 56.00 | 6.48% | 9,815,955 |
| Nov 26, 2025 | 53.96 | 56.07 | 52.50 | 52.59 | 52.59 | -2.54% | 5,835,937 |
| Nov 25, 2025 | 58.50 | 59.80 | 53.81 | 53.96 | 53.96 | -6.51% | 7,516,109 |
| Nov 24, 2025 | 55.00 | 59.89 | 52.30 | 57.72 | 57.72 | 3.91% | 6,452,974 |
| Nov 21, 2025 | 54.85 | 58.00 | 53.50 | 55.55 | 55.55 | -0.80% | 7,214,023 |
| Nov 20, 2025 | 57.00 | 58.80 | 52.43 | 56.00 | 56.00 | 0.90% | 8,939,950 |
| Nov 19, 2025 | 52.10 | 60.15 | 50.21 | 55.50 | 55.50 | 7.98% | 10,882,660 |
| Nov 18, 2025 | 51.55 | 52.50 | 49.68 | 51.40 | 51.40 | -2.50% | 5,929,642 |
| Nov 17, 2025 | 55.40 | 55.40 | 51.00 | 52.72 | 52.72 | -7.99% | 8,303,635 |
| Nov 14, 2025 | 59.11 | 59.11 | 55.21 | 57.30 | 57.30 | -3.05% | 6,686,640 |
| Nov 13, 2025 | 56.90 | 60.60 | 56.01 | 59.10 | 59.10 | 2.52% | 7,803,718 |
| Nov 12, 2025 | 52.80 | 60.80 | 52.21 | 57.65 | 57.65 | 8.61% | 9,253,024 |
| Nov 11, 2025 | 53.00 | 56.92 | 52.16 | 53.08 | 53.08 | -3.30% | 7,504,790 |
| Nov 10, 2025 | 47.64 | 55.00 | 47.64 | 54.89 | 54.89 | 14.28% | 9,334,751 |
| Nov 7, 2025 | 47.80 | 48.98 | 45.70 | 48.03 | 48.03 | -0.56% | 6,768,838 |
| Nov 6, 2025 | 44.51 | 49.30 | 44.34 | 48.30 | 48.30 | 6.50% | 8,628,159 |
| Nov 5, 2025 | 45.70 | 46.49 | 43.07 | 45.35 | 45.35 | -1.88% | 7,857,161 |
| Nov 4, 2025 | 45.30 | 46.88 | 43.00 | 46.22 | 46.22 | 1.90% | 12,168,990 |
| Nov 3, 2025 | 38.45 | 45.36 | 38.45 | 45.36 | 45.36 | 20.00% | 11,357,400 |
| Oct 31, 2025 | 35.18 | 38.28 | 34.98 | 37.80 | 37.80 | 7.45% | 4,677,865 |
| Oct 30, 2025 | 35.20 | 35.74 | 34.75 | 35.18 | 35.18 | -0.06% | 1,350,869 |
| Oct 29, 2025 | 35.40 | 35.75 | 34.92 | 35.20 | 35.20 | -0.56% | 1,438,303 |
| Oct 28, 2025 | 35.46 | 36.25 | 35.31 | 35.40 | 35.40 | -0.17% | 1,952,616 |
| Oct 27, 2025 | 35.08 | 35.83 | 34.45 | 35.46 | 35.46 | 1.87% | 1,755,693 |
| Oct 24, 2025 | 34.10 | 34.83 | 33.93 | 34.81 | 34.81 | 2.05% | 1,275,509 |
| Oct 23, 2025 | 33.67 | 34.17 | 32.86 | 34.11 | 34.11 | 1.94% | 998,800 |
| Oct 22, 2025 | 33.77 | 33.77 | 33.25 | 33.46 | 33.46 | -0.77% | 617,051 |
| Oct 21, 2025 | 32.90 | 33.77 | 32.83 | 33.72 | 33.72 | 2.49% | 888,999 |
| Oct 20, 2025 | 32.57 | 33.21 | 32.57 | 32.90 | 32.90 | 1.36% | 652,050 |
| Oct 17, 2025 | 33.66 | 33.77 | 32.41 | 32.46 | 32.46 | -3.74% | 1,202,990 |
| Oct 16, 2025 | 34.50 | 34.50 | 33.51 | 33.72 | 33.72 | -1.09% | 848,163 |
| Oct 15, 2025 | 33.73 | 34.59 | 33.01 | 34.09 | 34.09 | 2.16% | 1,270,931 |
| Oct 14, 2025 | 34.65 | 34.92 | 33.20 | 33.37 | 33.37 | -3.72% | 1,718,289 |
| Oct 13, 2025 | 33.49 | 36.29 | 32.50 | 34.66 | 34.66 | 2.48% | 2,635,543 |
| Oct 10, 2025 | 35.09 | 35.09 | 33.75 | 33.82 | 33.82 | -3.62% | 2,017,990 |
| Oct 9, 2025 | 35.33 | 35.77 | 35.02 | 35.09 | 35.09 | -0.43% | 1,648,390 |