Skip to main content
Beijing Shiji Information Technology Co., Ltd. (SHE:002153)
China flag China · Delayed Price · Currency is CNY
10.97
+0.14 (1.29%)
At close: Dec 5, 2025

SHE:002153 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.8310.9810.6810.9710.971.29%46,324,820
Dec 4, 202510.9811.1410.8010.8310.83-1.72%52,686,680
Dec 3, 202511.5411.5610.9811.0211.02-3.92%67,141,610
Dec 2, 202511.8811.9011.3111.4711.47-4.34%81,188,630
Dec 1, 202511.9912.2911.8111.9911.99-0.91%86,266,530
Nov 28, 202511.9412.5011.8112.1012.10-0.66%127,661,000
Nov 27, 202512.8312.8312.1812.1812.18-9.98%113,863,800
Nov 26, 202512.1613.5312.1613.5313.5310.00%118,380,100
Nov 25, 202512.0112.5811.9312.3012.307.52%210,017,400
Nov 24, 202510.6111.4410.3311.4411.4410.00%61,536,030
Nov 21, 202510.5110.7510.1710.4010.40-3.08%70,552,430
Nov 20, 202511.2111.2410.5110.7310.73-4.62%89,828,130
Nov 19, 202511.4111.9911.0311.2511.251.99%151,914,400
Nov 18, 202510.1011.0310.1011.0311.039.97%68,764,000
Nov 17, 20259.5910.139.4310.0310.032.98%47,484,600
Nov 14, 202510.0010.059.669.749.74-3.56%56,996,500
Nov 13, 20259.2010.109.1610.1010.1010.02%26,789,100
Nov 12, 20259.289.299.119.189.18-1.40%12,005,030
Nov 11, 20259.369.389.269.319.31-0.53%10,632,940
Nov 10, 20259.309.399.299.369.360.54%8,636,277
Nov 7, 20259.379.429.309.319.31-1.06%11,318,440
Nov 6, 20259.549.549.369.419.41-1.47%14,183,770
Nov 5, 20259.519.599.339.559.55-0.83%16,031,310
Nov 4, 20259.859.889.509.639.63-3.02%22,396,820
Nov 3, 20259.959.969.769.939.930.61%12,818,050
Oct 31, 20259.689.959.619.879.871.96%17,666,000
Oct 30, 20259.909.909.689.689.68-2.32%17,711,550
Oct 29, 20259.899.949.779.919.91-0.60%13,471,470
Oct 28, 20259.8710.059.829.979.970.61%11,927,370
Oct 27, 202510.0110.079.819.919.91-0.80%13,780,380
Oct 24, 20259.9110.069.899.999.990.91%12,810,560
Oct 23, 20259.879.929.669.909.90-10,389,610
Oct 22, 20259.919.989.839.909.90-0.60%8,663,243
Oct 21, 20259.799.989.759.969.961.63%13,240,790
Oct 20, 20259.759.869.719.809.801.34%11,798,960
Oct 17, 202510.2010.249.669.679.67-5.84%25,981,710
Oct 16, 202510.5210.5710.1710.2710.27-2.28%18,748,070
Oct 15, 202510.3810.6810.2110.5110.512.34%20,304,080
Oct 14, 202510.6410.8710.2010.2710.27-3.57%30,389,440
Oct 13, 202510.3811.0110.3010.6510.65-0.65%31,667,670
Oct 10, 202511.2011.2010.7210.7210.72-5.22%36,843,900
Oct 9, 202510.6811.5010.6611.3111.315.80%55,950,280
Sep 30, 202510.8310.8510.6010.6910.69-1.11%17,538,240
Sep 29, 202510.5910.8110.5110.8110.812.08%20,165,100
Sep 26, 202510.9811.0110.5610.5910.59-3.73%25,792,250
Sep 25, 202510.9011.2510.8711.0011.001.38%37,987,950
Sep 24, 202510.2810.8510.2210.8510.855.34%31,555,720
Sep 23, 202510.6010.6310.0610.3010.30-2.37%25,573,400
Sep 22, 202510.6110.6110.4510.5510.55-1.12%18,348,590
Sep 19, 202510.7210.8810.5010.6710.67-0.19%28,405,250
Sep 18, 202511.1111.1710.5510.6910.69-4.21%41,588,660
Sep 17, 202511.1411.3811.0811.1611.160.18%32,389,010
Sep 16, 202511.5211.5511.0111.1411.14-1.24%39,593,810
Sep 15, 202511.1912.0311.0311.2811.283.11%80,778,450
Sep 12, 202510.7511.1510.7010.9410.942.24%47,856,230
Sep 11, 202510.5110.7410.3210.7010.700.19%36,272,360
Sep 10, 202510.8911.0810.5710.6810.68-4.64%62,829,660
Sep 9, 202510.2011.209.9811.2011.209.70%62,841,150
Sep 8, 202510.1310.3310.0610.2110.210.79%21,444,490
Sep 5, 202510.0110.149.8010.1310.131.71%18,803,140
Sep 4, 202510.2210.359.789.969.96-2.54%26,159,010
Sep 3, 202510.6210.6810.1610.2210.22-3.77%24,586,260
Sep 2, 202510.9511.0010.5810.6210.62-3.72%30,919,720
Sep 1, 202511.1811.4410.9711.0311.03-0.18%30,159,480
Aug 29, 202510.9511.1310.7811.0511.050.18%33,369,000
Aug 28, 202511.1111.1910.5711.0311.03-0.72%52,556,280
Aug 27, 202511.4611.6011.0911.1111.11-2.03%55,208,380
Aug 26, 202511.2111.4910.9711.3411.340.80%42,251,880
Aug 25, 202511.3611.3911.0111.2511.25-0.97%45,740,870
Aug 22, 202511.2311.3711.0211.3611.360.44%48,846,790
Aug 21, 202510.6511.4910.6511.3111.316.20%74,243,940
Aug 20, 202510.6610.6710.4210.6510.65-0.56%28,025,590
Aug 19, 202510.4210.9910.3610.7110.712.29%53,161,370
Aug 18, 202510.4010.5410.3710.4710.47-0.29%36,642,370
Aug 15, 202510.2910.5110.1110.5010.500.29%39,930,320
Aug 14, 202510.9011.1010.4310.4710.471.06%69,381,510
Aug 13, 202510.3210.4310.1510.3610.360.48%26,024,510
Aug 12, 202510.3110.3810.2110.3110.31-0.29%18,192,600
Aug 11, 202510.0110.389.9910.3410.342.89%27,394,860
Aug 8, 202510.1110.179.9710.0510.05-1.08%21,340,300
Aug 7, 202510.2710.3010.0810.1610.16-1.07%19,149,350
Aug 6, 202510.1610.3410.1210.2710.270.69%20,495,280
Aug 5, 202510.3810.4210.1610.2010.20-1.73%23,476,170
Aug 4, 202510.1710.3910.1010.3810.381.37%23,135,030
Aug 1, 202510.2710.409.9710.2410.24-0.29%40,915,580
Jul 31, 202510.3510.5510.2010.2710.27-0.77%34,577,430
Jul 30, 202510.6010.6910.2810.3510.35-3.09%37,072,090
Jul 29, 202510.5510.8210.4010.6810.68-0.93%48,741,660
Jul 28, 202511.1911.8810.7410.7810.78-2.97%78,672,330
Jul 25, 202510.6911.3610.4911.1111.113.25%66,940,000
Jul 24, 202510.4611.0910.4010.7610.761.51%70,310,340
Jul 23, 202510.1410.609.9010.6010.603.41%54,566,870
Jul 22, 202510.6010.6010.1510.2510.25-4.30%58,616,390
Jul 21, 202510.1611.1010.1310.7110.714.18%77,798,650
Jul 18, 202510.1310.4910.1310.2810.281.68%63,098,770
Jul 17, 202510.1010.3610.0310.1110.11-1.46%62,298,170
Jul 16, 202510.4110.6410.2110.2610.26-6.04%88,937,850
Jul 15, 202510.4911.4010.0410.9210.924.90%154,529,500
Jul 14, 20259.6010.419.4010.4110.4110.04%94,120,540
Jul 11, 20259.379.799.119.469.461.50%69,024,230