Beijing Si-Tech Information Technology Co., Ltd. (SHE:300608)
China
· Delayed Price · Currency is CNY 13.43
+0.15 (1.13%)
Apr 29, 2026, 3:14 PM CST
SHE:300608 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.23 | 13.67 | 13.13 | 13.43 | 13.43 | 1.13% | 21,745,450 |
| Apr 28, 2026 | 12.81 | 13.42 | 12.79 | 13.28 | 13.28 | 2.55% | 20,695,700 |
| Apr 27, 2026 | 12.60 | 13.05 | 12.27 | 12.95 | 12.95 | 2.78% | 16,730,720 |
| Apr 24, 2026 | 13.00 | 13.14 | 12.47 | 12.60 | 12.60 | -3.08% | 15,435,040 |
| Apr 23, 2026 | 13.05 | 13.28 | 12.83 | 13.00 | 13.00 | -1.07% | 14,395,130 |
| Apr 22, 2026 | 12.75 | 13.20 | 12.48 | 13.14 | 13.14 | 2.82% | 20,131,840 |
| Apr 21, 2026 | 12.87 | 12.87 | 12.42 | 12.78 | 12.78 | -1.16% | 13,534,900 |
| Apr 20, 2026 | 13.13 | 13.13 | 12.83 | 12.93 | 12.93 | -1.30% | 14,878,950 |
| Apr 17, 2026 | 13.17 | 13.36 | 13.06 | 13.10 | 13.10 | -1.87% | 20,688,640 |
| Apr 16, 2026 | 12.65 | 13.61 | 12.60 | 13.35 | 13.35 | 5.70% | 28,086,190 |
| Apr 15, 2026 | 13.11 | 13.15 | 12.60 | 12.63 | 12.63 | -3.95% | 21,014,570 |
| Apr 14, 2026 | 13.46 | 14.27 | 13.02 | 13.15 | 13.15 | -0.60% | 32,745,500 |
| Apr 13, 2026 | 12.34 | 13.28 | 12.34 | 13.23 | 13.23 | 6.18% | 35,257,350 |
| Apr 10, 2026 | 12.81 | 12.87 | 12.45 | 12.46 | 12.46 | -1.66% | 23,029,630 |
| Apr 9, 2026 | 12.60 | 13.39 | 12.58 | 12.67 | 12.67 | -1.48% | 34,231,440 |
| Apr 8, 2026 | 12.62 | 13.10 | 12.58 | 12.86 | 12.86 | 3.96% | 36,127,160 |
| Apr 7, 2026 | 12.61 | 12.79 | 12.31 | 12.37 | 12.37 | -4.11% | 42,391,300 |
| Apr 3, 2026 | 11.23 | 12.90 | 11.15 | 12.90 | 12.90 | 20.00% | 40,552,060 |
| Apr 2, 2026 | 11.07 | 11.08 | 10.63 | 10.75 | 10.75 | -2.89% | 7,594,756 |
| Apr 1, 2026 | 11.11 | 11.28 | 10.98 | 11.07 | 11.07 | 3.17% | 8,814,248 |
| Mar 31, 2026 | 11.08 | 11.20 | 10.73 | 10.73 | 10.73 | -4.03% | 6,580,338 |
| Mar 30, 2026 | 10.92 | 11.18 | 10.60 | 11.18 | 11.18 | 1.08% | 9,946,402 |
| Mar 27, 2026 | 10.63 | 11.80 | 10.55 | 11.06 | 11.06 | 2.69% | 14,090,970 |
| Mar 26, 2026 | 11.37 | 11.44 | 10.73 | 10.77 | 10.77 | -5.28% | 9,679,500 |
| Mar 25, 2026 | 10.89 | 11.52 | 10.87 | 11.37 | 11.37 | 4.31% | 12,795,090 |
| Mar 24, 2026 | 10.78 | 10.93 | 10.28 | 10.90 | 10.90 | 2.54% | 13,262,240 |
| Mar 23, 2026 | 11.38 | 11.38 | 10.48 | 10.63 | 10.63 | -7.89% | 14,094,700 |
| Mar 20, 2026 | 12.40 | 12.49 | 11.54 | 11.54 | 11.54 | -6.03% | 15,781,380 |
| Mar 19, 2026 | 12.35 | 12.60 | 12.22 | 12.28 | 12.28 | -2.07% | 11,295,620 |
| Mar 18, 2026 | 11.62 | 12.61 | 11.61 | 12.54 | 12.54 | 7.92% | 15,786,620 |
| Mar 17, 2026 | 12.07 | 12.07 | 11.59 | 11.62 | 11.62 | -3.25% | 6,684,740 |
| Mar 16, 2026 | 11.92 | 12.10 | 11.76 | 12.01 | 12.01 | 0.76% | 6,745,900 |
| Mar 13, 2026 | 12.42 | 12.59 | 11.87 | 11.92 | 11.92 | -3.87% | 8,173,520 |
| Mar 12, 2026 | 12.58 | 12.66 | 12.32 | 12.40 | 12.40 | -1.51% | 9,422,940 |
| Mar 11, 2026 | 12.80 | 12.85 | 12.51 | 12.59 | 12.59 | -1.64% | 9,582,935 |
| Mar 10, 2026 | 12.75 | 13.30 | 12.67 | 12.80 | 12.80 | 1.43% | 17,487,515 |
| Mar 9, 2026 | 11.88 | 12.73 | 11.83 | 12.62 | 12.62 | 5.08% | 14,922,200 |
| Mar 6, 2026 | 11.51 | 12.01 | 11.50 | 12.01 | 12.01 | 3.45% | 7,237,492 |
| Mar 5, 2026 | 11.89 | 11.90 | 11.56 | 11.61 | 11.61 | 0.78% | 7,684,900 |
| Mar 4, 2026 | 11.55 | 11.78 | 11.40 | 11.52 | 11.52 | -1.20% | 6,268,343 |
| Mar 3, 2026 | 12.27 | 12.38 | 11.66 | 11.66 | 11.66 | -4.43% | 10,925,340 |
| Mar 2, 2026 | 12.52 | 12.75 | 12.16 | 12.20 | 12.20 | -6.15% | 13,031,390 |
| Feb 27, 2026 | 12.74 | 13.03 | 12.68 | 13.00 | 13.00 | 2.44% | 11,978,960 |
| Feb 26, 2026 | 12.78 | 12.83 | 12.60 | 12.69 | 12.69 | -0.24% | 8,046,006 |
| Feb 25, 2026 | 12.86 | 12.98 | 12.64 | 12.72 | 12.72 | -1.09% | 9,335,069 |
| Feb 24, 2026 | 13.15 | 13.24 | 12.66 | 12.86 | 12.86 | -0.92% | 10,379,480 |
| Feb 13, 2026 | 12.89 | 13.39 | 12.86 | 12.98 | 12.98 | 0.31% | 14,633,710 |
| Feb 12, 2026 | 12.80 | 13.07 | 12.60 | 12.94 | 12.94 | 1.49% | 14,028,200 |
| Feb 11, 2026 | 12.80 | 13.08 | 12.72 | 12.75 | 12.75 | -0.78% | 10,320,550 |
| Feb 10, 2026 | 12.69 | 12.98 | 12.57 | 12.85 | 12.85 | 0.86% | 13,077,480 |
| Feb 9, 2026 | 12.38 | 12.87 | 12.28 | 12.74 | 12.74 | 5.64% | 17,927,520 |
| Feb 6, 2026 | 11.90 | 12.20 | 11.81 | 12.06 | 12.06 | 0.67% | 8,147,290 |
| Feb 5, 2026 | 11.77 | 12.40 | 11.75 | 11.98 | 11.98 | 1.10% | 8,439,772 |
| Feb 4, 2026 | 11.95 | 11.99 | 11.77 | 11.85 | 11.85 | -1.58% | 6,221,252 |
| Feb 3, 2026 | 11.77 | 12.11 | 11.70 | 12.04 | 12.04 | 3.44% | 6,968,532 |
| Feb 2, 2026 | 11.68 | 11.98 | 11.61 | 11.64 | 11.64 | -0.68% | 8,785,427 |
| Jan 30, 2026 | 12.00 | 12.06 | 11.71 | 11.72 | 11.72 | -3.22% | 9,306,760 |
| Jan 29, 2026 | 12.02 | 12.48 | 11.75 | 12.11 | 12.11 | 0.33% | 14,345,190 |
| Jan 28, 2026 | 12.20 | 12.50 | 12.06 | 12.07 | 12.07 | -0.98% | 9,129,074 |
| Jan 27, 2026 | 12.26 | 12.40 | 11.95 | 12.19 | 12.19 | -0.97% | 11,950,680 |
| Jan 26, 2026 | 12.16 | 12.59 | 12.01 | 12.31 | 12.31 | 1.23% | 16,191,890 |
| Jan 23, 2026 | 12.11 | 12.34 | 11.93 | 12.16 | 12.16 | -0.16% | 11,203,920 |
| Jan 22, 2026 | 11.80 | 12.22 | 11.75 | 12.18 | 12.18 | 3.75% | 10,516,156 |
| Jan 21, 2026 | 11.83 | 11.94 | 11.67 | 11.74 | 11.74 | -0.76% | 6,316,737 |
| Jan 20, 2026 | 11.99 | 12.17 | 11.75 | 11.83 | 11.83 | -1.42% | 7,762,280 |
| Jan 19, 2026 | 12.07 | 12.20 | 11.93 | 12.00 | 12.00 | -1.23% | 6,931,419 |
| Jan 16, 2026 | 12.53 | 12.53 | 11.90 | 12.15 | 12.15 | -2.96% | 13,219,400 |
| Jan 15, 2026 | 12.71 | 12.84 | 12.37 | 12.52 | 12.52 | -1.88% | 13,180,230 |
| Jan 14, 2026 | 12.50 | 13.13 | 12.50 | 12.76 | 12.76 | 2.08% | 22,793,020 |
| Jan 13, 2026 | 12.80 | 12.85 | 12.37 | 12.50 | 12.50 | -1.65% | 18,672,620 |
| Jan 12, 2026 | 12.07 | 13.11 | 12.06 | 12.71 | 12.71 | 5.39% | 25,455,320 |
| Jan 9, 2026 | 11.38 | 12.12 | 11.34 | 12.06 | 12.06 | 5.88% | 18,307,160 |
| Jan 8, 2026 | 11.26 | 11.43 | 11.23 | 11.39 | 11.39 | 1.42% | 5,523,900 |
| Jan 7, 2026 | 11.34 | 11.35 | 11.18 | 11.23 | 11.23 | -1.32% | 5,333,396 |
| Jan 6, 2026 | 11.33 | 11.39 | 11.20 | 11.38 | 11.38 | 0.44% | 6,381,942 |
| Jan 5, 2026 | 11.09 | 11.41 | 11.01 | 11.33 | 11.33 | 2.35% | 8,159,676 |
| Dec 31, 2025 | 10.88 | 11.12 | 10.81 | 11.07 | 11.07 | 2.22% | 6,602,417 |
| Dec 30, 2025 | 10.86 | 10.98 | 10.83 | 10.83 | 10.83 | -0.73% | 4,482,020 |
| Dec 29, 2025 | 10.87 | 10.95 | 10.76 | 10.91 | 10.91 | - | 4,330,300 |
| Dec 26, 2025 | 10.93 | 11.02 | 10.85 | 10.91 | 10.91 | -0.37% | 4,246,231 |
| Dec 25, 2025 | 10.87 | 10.95 | 10.85 | 10.95 | 10.95 | 0.55% | 3,853,005 |
| Dec 24, 2025 | 10.80 | 10.92 | 10.76 | 10.89 | 10.89 | 1.11% | 3,176,390 |
| Dec 23, 2025 | 11.03 | 11.03 | 10.76 | 10.77 | 10.77 | -2.36% | 3,950,040 |
| Dec 22, 2025 | 11.11 | 11.16 | 10.99 | 11.03 | 11.03 | -0.72% | 4,198,600 |
| Dec 19, 2025 | 11.01 | 11.13 | 11.01 | 11.11 | 11.11 | 0.91% | 3,170,190 |
| Dec 18, 2025 | 11.12 | 11.16 | 11.01 | 11.01 | 11.01 | -1.43% | 4,796,921 |
| Dec 17, 2025 | 10.95 | 11.17 | 10.91 | 11.17 | 11.17 | 2.01% | 5,411,210 |
| Dec 16, 2025 | 10.93 | 11.05 | 10.76 | 10.95 | 10.95 | -0.09% | 4,332,009 |
| Dec 15, 2025 | 10.79 | 11.06 | 10.65 | 10.96 | 10.96 | 0.92% | 5,256,420 |
| Dec 12, 2025 | 11.08 | 11.16 | 10.86 | 10.86 | 10.86 | -1.63% | 5,345,100 |
| Dec 11, 2025 | 11.25 | 11.33 | 11.04 | 11.04 | 11.04 | -1.87% | 4,841,807 |
| Dec 10, 2025 | 11.21 | 11.31 | 11.14 | 11.25 | 11.25 | -0.27% | 3,976,967 |
| Dec 9, 2025 | 11.54 | 11.59 | 11.27 | 11.28 | 11.28 | -2.34% | 5,071,753 |
| Dec 8, 2025 | 11.46 | 11.61 | 11.41 | 11.55 | 11.55 | 0.87% | 4,608,560 |
| Dec 5, 2025 | 11.32 | 11.46 | 11.22 | 11.45 | 11.45 | 1.33% | 4,590,580 |
| Dec 4, 2025 | 11.48 | 11.55 | 11.23 | 11.30 | 11.30 | -1.99% | 5,542,793 |
| Dec 3, 2025 | 12.02 | 12.05 | 11.44 | 11.53 | 11.53 | -4.08% | 10,852,360 |
| Dec 2, 2025 | 12.16 | 12.22 | 11.86 | 12.02 | 12.02 | -1.72% | 6,663,320 |
| Dec 1, 2025 | 12.30 | 12.33 | 12.14 | 12.23 | 12.23 | -1.05% | 8,101,900 |
| Nov 28, 2025 | 12.31 | 12.52 | 12.14 | 12.36 | 12.36 | 0.65% | 8,628,935 |