Beijing Shiji Information Technology Co., Ltd. (SHE:002153)
China
· Delayed Price · Currency is CNY 11.19
+0.16 (1.45%)
Mar 9, 2026, 3:04 PM CST
SHE:002153 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.92 | 11.12 | 10.91 | 11.03 | 11.03 | 0.27% | 14,911,450 |
| Mar 5, 2026 | 11.07 | 11.12 | 10.95 | 11.00 | 11.00 | 1.38% | 22,228,990 |
| Mar 4, 2026 | 10.80 | 11.08 | 10.77 | 10.85 | 10.85 | -1.09% | 27,002,480 |
| Mar 3, 2026 | 11.45 | 11.57 | 10.92 | 10.97 | 10.97 | -4.36% | 30,916,386 |
| Mar 2, 2026 | 11.50 | 11.75 | 11.35 | 11.47 | 11.47 | -3.21% | 37,350,160 |
| Feb 27, 2026 | 11.74 | 12.06 | 11.71 | 11.85 | 11.85 | 0.59% | 34,615,060 |
| Feb 26, 2026 | 11.89 | 11.94 | 11.75 | 11.78 | 11.78 | -1.17% | 24,834,090 |
| Feb 25, 2026 | 11.85 | 11.94 | 11.73 | 11.92 | 11.92 | 1.02% | 33,109,100 |
| Feb 24, 2026 | 12.52 | 12.52 | 11.79 | 11.80 | 11.80 | -5.60% | 57,688,770 |
| Feb 13, 2026 | 12.67 | 12.92 | 12.46 | 12.50 | 12.50 | -1.73% | 35,045,811 |
| Feb 12, 2026 | 12.80 | 12.92 | 12.68 | 12.72 | 12.72 | -0.93% | 39,002,590 |
| Feb 11, 2026 | 12.99 | 13.20 | 12.74 | 12.84 | 12.84 | -1.23% | 47,774,750 |
| Feb 10, 2026 | 12.76 | 13.25 | 12.38 | 13.00 | 13.00 | 2.77% | 88,017,180 |
| Feb 9, 2026 | 13.02 | 13.11 | 12.40 | 12.65 | 12.65 | -1.63% | 88,475,140 |
| Feb 6, 2026 | 13.30 | 13.49 | 12.10 | 12.86 | 12.86 | -4.24% | 120,654,300 |
| Feb 5, 2026 | 12.97 | 13.58 | 12.82 | 13.43 | 13.43 | 3.23% | 91,257,520 |
| Feb 4, 2026 | 13.29 | 13.40 | 12.70 | 13.01 | 13.01 | -2.69% | 59,483,440 |
| Feb 3, 2026 | 13.04 | 13.45 | 12.99 | 13.37 | 13.37 | 4.45% | 70,947,670 |
| Feb 2, 2026 | 12.65 | 13.60 | 12.48 | 12.80 | 12.80 | - | 76,863,840 |
| Jan 30, 2026 | 13.01 | 13.30 | 12.58 | 12.80 | 12.80 | -3.03% | 56,996,830 |
| Jan 29, 2026 | 12.91 | 13.86 | 12.80 | 13.20 | 13.20 | 0.84% | 92,002,420 |
| Jan 28, 2026 | 13.41 | 13.64 | 13.08 | 13.09 | 13.09 | -1.95% | 77,533,140 |
| Jan 27, 2026 | 13.30 | 13.66 | 12.74 | 13.35 | 13.35 | 0.45% | 82,730,560 |
| Jan 26, 2026 | 13.68 | 13.94 | 12.96 | 13.29 | 13.29 | -2.21% | 73,142,410 |
| Jan 23, 2026 | 13.94 | 14.38 | 13.37 | 13.59 | 13.59 | -0.51% | 103,255,302 |
| Jan 22, 2026 | 13.68 | 14.00 | 13.52 | 13.66 | 13.66 | -1.87% | 62,746,930 |
| Jan 21, 2026 | 14.50 | 14.99 | 13.89 | 13.92 | 13.92 | -3.73% | 83,619,670 |
| Jan 20, 2026 | 16.00 | 16.57 | 14.18 | 14.46 | 14.46 | -8.25% | 139,411,500 |
| Jan 19, 2026 | 15.08 | 16.78 | 15.01 | 15.76 | 15.76 | 2.14% | 138,283,700 |
| Jan 16, 2026 | 14.63 | 15.98 | 14.63 | 15.43 | 15.43 | -4.40% | 198,563,031 |
| Jan 15, 2026 | 16.14 | 16.14 | 15.81 | 16.14 | 16.14 | 10.02% | 71,104,720 |
| Jan 14, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 9.97% | 17,211,630 |
| Jan 13, 2026 | 13.20 | 13.99 | 12.78 | 13.34 | 13.34 | 3.25% | 124,778,400 |
| Jan 12, 2026 | 12.22 | 13.19 | 12.01 | 12.92 | 12.92 | 7.76% | 131,263,434 |
| Jan 9, 2026 | 11.25 | 12.02 | 11.19 | 11.99 | 11.99 | 5.73% | 76,761,150 |
| Jan 8, 2026 | 11.11 | 11.75 | 10.98 | 11.34 | 11.34 | 2.16% | 58,025,500 |
| Jan 7, 2026 | 11.30 | 11.32 | 11.06 | 11.10 | 11.10 | -2.12% | 42,054,360 |
| Jan 6, 2026 | 11.25 | 11.41 | 11.16 | 11.34 | 11.34 | 0.18% | 55,246,560 |
| Jan 5, 2026 | 10.84 | 11.34 | 10.80 | 11.32 | 11.32 | 4.52% | 74,131,360 |
| Dec 31, 2025 | 10.55 | 11.23 | 10.51 | 10.83 | 10.83 | 2.56% | 70,888,520 |
| Dec 30, 2025 | 10.45 | 10.75 | 10.45 | 10.56 | 10.56 | 1.34% | 42,615,545 |
| Dec 29, 2025 | 10.41 | 10.55 | 10.35 | 10.42 | 10.42 | -0.48% | 20,544,560 |
| Dec 26, 2025 | 10.43 | 10.56 | 10.29 | 10.47 | 10.47 | 0.19% | 23,226,330 |
| Dec 25, 2025 | 10.30 | 10.49 | 10.29 | 10.45 | 10.45 | 1.06% | 21,405,050 |
| Dec 24, 2025 | 10.13 | 10.38 | 10.12 | 10.34 | 10.34 | 1.08% | 21,624,650 |
| Dec 23, 2025 | 10.37 | 10.46 | 10.16 | 10.23 | 10.23 | -2.29% | 29,176,830 |
| Dec 22, 2025 | 10.34 | 10.75 | 10.26 | 10.47 | 10.47 | 1.45% | 45,569,750 |
| Dec 19, 2025 | 10.30 | 10.39 | 10.17 | 10.32 | 10.32 | 0.39% | 22,961,240 |
| Dec 18, 2025 | 10.11 | 10.48 | 10.05 | 10.28 | 10.28 | 0.69% | 30,036,440 |
| Dec 17, 2025 | 10.15 | 10.26 | 9.96 | 10.21 | 10.21 | 1.29% | 26,694,500 |
| Dec 16, 2025 | 10.31 | 10.39 | 10.04 | 10.08 | 10.08 | -2.61% | 29,283,530 |
| Dec 15, 2025 | 10.50 | 10.57 | 10.32 | 10.35 | 10.35 | -2.54% | 30,563,590 |
| Dec 12, 2025 | 10.81 | 10.93 | 10.50 | 10.62 | 10.62 | -1.76% | 44,714,930 |
| Dec 11, 2025 | 11.07 | 11.33 | 10.75 | 10.81 | 10.81 | -1.19% | 57,883,480 |
| Dec 10, 2025 | 10.88 | 11.07 | 10.82 | 10.94 | 10.94 | 0.83% | 34,379,500 |
| Dec 9, 2025 | 11.11 | 11.25 | 10.84 | 10.85 | 10.85 | -2.78% | 45,332,610 |
| Dec 8, 2025 | 10.91 | 11.24 | 10.87 | 11.16 | 11.16 | 1.73% | 61,491,900 |
| Dec 5, 2025 | 10.83 | 10.98 | 10.68 | 10.97 | 10.97 | 1.29% | 46,324,820 |
| Dec 4, 2025 | 10.98 | 11.14 | 10.80 | 10.83 | 10.83 | -1.72% | 52,686,680 |
| Dec 3, 2025 | 11.54 | 11.56 | 10.98 | 11.02 | 11.02 | -3.92% | 67,141,610 |
| Dec 2, 2025 | 11.88 | 11.90 | 11.31 | 11.47 | 11.47 | -4.34% | 81,188,630 |
| Dec 1, 2025 | 11.99 | 12.29 | 11.81 | 11.99 | 11.99 | -0.91% | 86,266,530 |
| Nov 28, 2025 | 11.94 | 12.50 | 11.81 | 12.10 | 12.10 | -0.66% | 127,661,000 |
| Nov 27, 2025 | 12.83 | 12.83 | 12.18 | 12.18 | 12.18 | -9.98% | 113,863,800 |
| Nov 26, 2025 | 12.16 | 13.53 | 12.16 | 13.53 | 13.53 | 10.00% | 118,380,100 |
| Nov 25, 2025 | 12.01 | 12.58 | 11.93 | 12.30 | 12.30 | 7.52% | 210,017,400 |
| Nov 24, 2025 | 10.61 | 11.44 | 10.33 | 11.44 | 11.44 | 10.00% | 61,536,030 |
| Nov 21, 2025 | 10.51 | 10.75 | 10.17 | 10.40 | 10.40 | -3.08% | 70,552,430 |
| Nov 20, 2025 | 11.21 | 11.24 | 10.51 | 10.73 | 10.73 | -4.62% | 89,828,130 |
| Nov 19, 2025 | 11.41 | 11.99 | 11.03 | 11.25 | 11.25 | 1.99% | 151,914,400 |
| Nov 18, 2025 | 10.10 | 11.03 | 10.10 | 11.03 | 11.03 | 9.97% | 68,764,000 |
| Nov 17, 2025 | 9.59 | 10.13 | 9.43 | 10.03 | 10.03 | 2.98% | 47,484,600 |
| Nov 14, 2025 | 10.00 | 10.05 | 9.66 | 9.74 | 9.74 | -3.56% | 56,996,500 |
| Nov 13, 2025 | 9.20 | 10.10 | 9.16 | 10.10 | 10.10 | 10.02% | 26,789,100 |
| Nov 12, 2025 | 9.28 | 9.29 | 9.11 | 9.18 | 9.18 | -1.40% | 12,005,030 |
| Nov 11, 2025 | 9.36 | 9.38 | 9.26 | 9.31 | 9.31 | -0.53% | 10,632,940 |
| Nov 10, 2025 | 9.30 | 9.39 | 9.29 | 9.36 | 9.36 | 0.54% | 8,636,277 |
| Nov 7, 2025 | 9.37 | 9.42 | 9.30 | 9.31 | 9.31 | -1.06% | 11,318,440 |
| Nov 6, 2025 | 9.54 | 9.54 | 9.36 | 9.41 | 9.41 | -1.47% | 14,183,770 |
| Nov 5, 2025 | 9.51 | 9.59 | 9.33 | 9.55 | 9.55 | -0.83% | 16,031,310 |
| Nov 4, 2025 | 9.85 | 9.88 | 9.50 | 9.63 | 9.63 | -3.02% | 22,396,820 |
| Nov 3, 2025 | 9.95 | 9.96 | 9.76 | 9.93 | 9.93 | 0.61% | 12,818,050 |
| Oct 31, 2025 | 9.68 | 9.95 | 9.61 | 9.87 | 9.87 | 1.96% | 17,666,000 |
| Oct 30, 2025 | 9.90 | 9.90 | 9.68 | 9.68 | 9.68 | -2.32% | 17,711,550 |
| Oct 29, 2025 | 9.89 | 9.94 | 9.77 | 9.91 | 9.91 | -0.60% | 13,471,470 |
| Oct 28, 2025 | 9.87 | 10.05 | 9.82 | 9.97 | 9.97 | 0.61% | 11,927,370 |
| Oct 27, 2025 | 10.01 | 10.07 | 9.81 | 9.91 | 9.91 | -0.80% | 13,780,380 |
| Oct 24, 2025 | 9.91 | 10.06 | 9.89 | 9.99 | 9.99 | 0.91% | 12,810,560 |
| Oct 23, 2025 | 9.87 | 9.92 | 9.66 | 9.90 | 9.90 | - | 10,389,610 |
| Oct 22, 2025 | 9.91 | 9.98 | 9.83 | 9.90 | 9.90 | -0.60% | 8,663,243 |
| Oct 21, 2025 | 9.79 | 9.98 | 9.75 | 9.96 | 9.96 | 1.63% | 13,240,790 |
| Oct 20, 2025 | 9.75 | 9.86 | 9.71 | 9.80 | 9.80 | 1.34% | 11,798,960 |
| Oct 17, 2025 | 10.20 | 10.24 | 9.66 | 9.67 | 9.67 | -5.84% | 25,981,710 |
| Oct 16, 2025 | 10.52 | 10.57 | 10.17 | 10.27 | 10.27 | -2.28% | 18,748,070 |
| Oct 15, 2025 | 10.38 | 10.68 | 10.21 | 10.51 | 10.51 | 2.34% | 20,304,080 |
| Oct 14, 2025 | 10.64 | 10.87 | 10.20 | 10.27 | 10.27 | -3.57% | 30,389,440 |
| Oct 13, 2025 | 10.38 | 11.01 | 10.30 | 10.65 | 10.65 | -0.65% | 31,667,670 |
| Oct 10, 2025 | 11.20 | 11.20 | 10.72 | 10.72 | 10.72 | -5.22% | 36,843,900 |
| Oct 9, 2025 | 10.68 | 11.50 | 10.66 | 11.31 | 11.31 | 5.80% | 55,950,280 |
| Sep 30, 2025 | 10.83 | 10.85 | 10.60 | 10.69 | 10.69 | -1.11% | 17,538,240 |