Skip to main content
SDIC Intelligence Information Technology Co., Ltd. (SHE:300188)
China flag China · Delayed Price · Currency is CNY
14.06
+0.40 (2.93%)
At close: Mar 9, 2026

SHE:300188 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.5014.1013.3914.0614.062.93%21,551,955
Mar 6, 202613.4813.6913.4213.6613.660.96%11,632,930
Mar 5, 202613.6213.7513.4813.5313.531.12%14,749,610
Mar 4, 202613.2313.5013.1913.3813.380.15%14,538,170
Mar 3, 202613.8713.9313.3513.3613.36-3.47%27,169,260
Mar 2, 202613.9914.2513.7413.8413.84-1.63%24,004,050
Feb 27, 202613.8814.2213.8614.0714.071.01%24,286,830
Feb 26, 202614.1214.1513.8813.9313.93-1.21%28,878,840
Feb 25, 202614.1214.4814.0614.1014.10-0.63%40,867,600
Feb 24, 202615.3415.5514.1614.1914.19-10.59%87,429,902
Feb 13, 202616.5017.7815.8515.8715.87-0.56%115,024,000
Feb 12, 202615.6016.3515.3015.9615.963.30%63,705,990
Feb 11, 202615.1115.8914.7915.4515.450.65%69,389,350
Feb 10, 202616.2116.5615.2015.3515.357.57%86,587,860
Feb 9, 202613.9814.3013.9214.2714.273.41%13,850,810
Feb 6, 202613.8013.9513.6513.8013.80-0.50%7,880,441
Feb 5, 202613.8514.0213.8013.8713.87-0.86%7,876,490
Feb 4, 202613.8914.0813.6513.9913.990.79%11,237,440
Feb 3, 202613.7313.9113.6513.8813.881.46%10,657,420
Feb 2, 202613.6014.0013.5113.6813.68-1.72%14,553,080
Jan 30, 202614.3314.3513.9113.9213.92-2.93%20,148,390
Jan 29, 202614.3014.7014.0814.3414.34-0.14%21,416,260
Jan 28, 202614.5614.6514.3514.3614.36-1.03%13,307,622
Jan 27, 202614.6614.7914.2414.5114.51-1.29%17,391,290
Jan 26, 202615.2015.2614.5614.7014.70-3.29%23,161,390
Jan 23, 202614.8915.5214.8115.2015.202.49%24,615,754
Jan 22, 202614.7015.0314.7014.8314.830.88%14,065,700
Jan 21, 202614.8315.0314.7014.7014.70-1.54%19,866,821
Jan 20, 202615.2315.3514.7614.9314.93-1.78%18,894,100
Jan 19, 202615.3515.5115.1215.2015.20-1.55%19,080,630
Jan 16, 202615.6315.8115.0215.4415.44-2.09%35,553,180
Jan 15, 202616.3616.9915.5015.7715.77-0.69%55,379,172
Jan 14, 202615.4016.2815.3915.8815.882.92%49,991,060
Jan 13, 202616.4216.5415.3715.4315.43-4.46%42,609,460
Jan 12, 202615.2516.2615.2516.1516.156.32%51,014,945
Jan 9, 202614.7715.1914.7315.1915.192.64%26,835,170
Jan 8, 202614.6715.0414.6114.8014.801.30%22,741,700
Jan 7, 202614.8914.9014.5914.6114.61-1.75%17,484,350
Jan 6, 202614.9114.9514.7214.8714.87-0.27%18,197,420
Jan 5, 202614.6414.9614.5014.9114.912.05%22,245,240
Dec 31, 202514.4014.8814.4014.6114.611.11%16,200,880
Dec 30, 202514.3614.7114.3414.4514.450.77%14,827,950
Dec 29, 202514.4514.4814.2714.3414.34-0.76%9,702,371
Dec 26, 202514.1914.7414.1814.4514.451.47%19,843,910
Dec 25, 202514.2114.3214.0514.2414.240.21%13,556,710
Dec 24, 202514.0214.2513.9014.2114.210.07%11,660,760
Dec 23, 202514.6114.7514.1514.2014.200.42%14,617,020
Dec 22, 202514.2314.4014.1114.1414.14-0.42%10,842,420
Dec 19, 202514.0014.2314.0014.2014.201.43%10,483,193
Dec 18, 202513.9914.1913.9214.0014.00-0.78%9,934,782
Dec 17, 202514.1114.3013.7014.1114.11-19,764,700
Dec 16, 202514.4314.4714.1014.1114.11-2.29%14,492,460
Dec 15, 202514.8814.9914.4414.4414.44-2.96%18,597,070
Dec 12, 202514.9015.2514.7014.8814.88-18,235,085
Dec 11, 202515.2515.3414.8814.8814.88-2.87%21,424,620
Dec 10, 202515.5815.7315.2615.3215.32-2.85%25,008,820
Dec 9, 202515.6215.8315.3515.7715.770.45%37,345,700
Dec 8, 202515.0716.0615.0315.7015.704.39%50,481,323
Dec 5, 202514.9215.1514.4015.0415.040.74%26,155,500
Dec 4, 202514.8015.1914.8014.9314.930.20%19,361,330
Dec 3, 202515.3415.4814.9014.9014.90-4.12%30,244,610
Dec 2, 202515.4115.8615.1915.5415.54-1.52%42,554,460
Dec 1, 202515.6015.8115.1715.7815.78-4.88%69,025,770
Nov 28, 202515.4516.7515.4016.5916.597.45%78,852,300
Nov 27, 202515.0515.4914.7415.4415.443.90%36,149,900
Nov 26, 202515.0015.2514.8514.8614.86-2.17%22,564,548
Nov 25, 202514.5815.6214.5315.1915.194.11%35,937,980
Nov 24, 202514.1514.6614.0014.5914.593.55%17,246,360
Nov 21, 202514.4014.7314.0014.0914.09-3.09%16,639,250
Nov 20, 202514.4314.8114.2714.5414.540.83%17,214,810
Nov 19, 202514.5214.6714.3414.4214.42-1.37%10,863,400
Nov 18, 202514.4314.6914.4014.6214.620.34%16,311,640
Nov 17, 202514.2014.6414.2014.5714.572.90%19,784,750
Nov 14, 202514.0814.3214.0514.1614.16-0.21%9,584,001
Nov 13, 202514.2214.3014.0614.1914.190.07%13,870,990
Nov 12, 202514.3614.5214.1514.1814.18-1.39%10,811,950
Nov 11, 202514.5514.6014.3614.3814.38-1.44%9,804,219
Nov 10, 202514.3214.8214.3114.5914.592.03%15,867,450
Nov 7, 202514.4514.4814.3014.3014.30-1.24%10,380,800
Nov 6, 202514.7514.8214.4714.4814.48-2.16%17,738,240
Nov 5, 202514.7014.8614.5814.8014.80-1.14%13,042,410
Nov 4, 202514.7814.9914.6014.9714.970.54%16,311,890
Nov 3, 202514.7714.9114.7214.8914.890.61%11,666,220
Oct 31, 202514.5414.9614.5114.8014.802.07%15,270,700
Oct 30, 202514.7214.8214.4814.5014.50-2.09%15,818,780
Oct 29, 202515.0515.0914.5314.8114.81-1.00%20,043,620
Oct 28, 202514.4915.0414.4014.9614.963.24%24,782,050
Oct 27, 202514.8614.8914.1314.4914.49-3.66%30,905,000
Oct 24, 202515.0615.1514.9115.0415.04-0.27%13,819,600
Oct 23, 202514.8815.1514.6215.0815.081.21%14,985,410
Oct 22, 202514.8414.9914.7514.9014.90-6,064,780
Oct 21, 202514.6615.0014.6214.9014.901.29%10,314,020
Oct 20, 202514.7514.9214.6214.7114.711.45%10,371,020
Oct 17, 202514.9515.0214.4614.5014.50-2.95%12,789,100
Oct 16, 202515.1415.1914.8614.9414.94-1.65%10,615,090
Oct 15, 202515.1015.3714.9615.1915.190.80%10,400,720
Oct 14, 202515.5215.6515.0515.0715.07-3.21%15,693,570
Oct 13, 202515.0515.6515.0215.5715.570.26%13,846,380
Oct 10, 202515.8315.8615.5115.5315.53-2.69%14,980,680
Oct 9, 202515.6016.3015.6015.9615.962.70%24,719,740