Skip to main content
Client Service International, Inc. (SHE:300663)
China flag China · Delayed Price · Currency is CNY
12.83
+0.48 (3.89%)
Apr 29, 2026, 3:04 PM CST

SHE:300663 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.3412.9212.2412.8312.833.89%11,653,190
Apr 28, 202612.7212.8212.2412.3512.35-3.82%11,869,959
Apr 27, 202612.8212.8612.3712.8412.840.08%12,761,390
Apr 24, 202612.8813.0612.6412.8312.83-0.70%12,119,343
Apr 23, 202613.2013.3212.9012.9212.92-2.64%9,379,162
Apr 22, 202613.1813.3213.0113.2713.270.61%8,991,220
Apr 21, 202613.3913.3913.1013.1913.19-1.86%8,433,613
Apr 20, 202613.3913.5513.2813.4413.440.52%10,833,916
Apr 17, 202613.3513.4513.1813.3713.37-8,842,350
Apr 16, 202613.1913.4213.1113.3713.371.83%8,371,017
Apr 15, 202613.5113.5313.1013.1313.13-1.80%7,447,900
Apr 14, 202613.5313.6013.2513.3713.37-0.22%7,743,928
Apr 13, 202613.1913.5513.1113.4013.400.45%11,274,920
Apr 10, 202613.4213.5113.2013.3413.342.07%15,471,100
Apr 9, 202613.6013.6013.0513.0713.07-2.97%11,704,450
Apr 8, 202613.0013.5212.9313.4713.476.06%14,164,600
Apr 7, 202612.3012.8212.2712.7012.702.83%12,221,380
Apr 3, 202613.0013.3812.3412.3512.35-3.06%12,737,135
Apr 2, 202613.2113.2112.6812.7412.74-3.92%9,150,254
Apr 1, 202613.4513.5113.1313.2613.260.68%6,288,550
Mar 31, 202613.4713.6813.1613.1713.17-1.35%9,143,100
Mar 30, 202613.2013.3612.9613.3513.35-0.15%7,889,988
Mar 27, 202612.9313.4612.8813.3713.371.67%8,222,535
Mar 26, 202613.6313.6913.1013.1513.15-3.73%9,394,251
Mar 25, 202613.6013.8113.4613.6613.660.44%9,780,622
Mar 24, 202613.5013.6413.1513.6013.602.64%11,822,540
Mar 23, 202614.0614.0613.1013.2513.25-6.89%19,075,920
Mar 20, 202615.1915.3014.2214.2314.23-6.20%14,468,205
Mar 19, 202615.2615.4015.1115.1715.17-1.94%6,000,735
Mar 18, 202615.4615.5215.2615.4715.471.11%5,890,854
Mar 17, 202615.6215.7115.3015.3015.30-2.11%6,501,419
Mar 16, 202615.3615.6815.3315.6315.632.90%10,689,230
Mar 13, 202615.4315.5215.1715.1915.19-2.00%6,639,562
Mar 12, 202615.5115.7515.4615.5015.50-0.32%6,581,676
Mar 11, 202615.8115.8315.5415.5515.55-1.27%6,577,976
Mar 10, 202615.8116.1015.6115.7515.750.32%10,405,975
Mar 9, 202615.2515.8215.0215.7015.701.03%11,611,620
Mar 6, 202615.1815.5515.1215.5415.541.77%7,052,262
Mar 5, 202615.2915.4115.1215.2715.271.94%9,454,445
Mar 4, 202615.1015.3014.9214.9814.98-1.58%10,323,650
Mar 3, 202616.1016.2315.1915.2215.22-5.58%17,496,984
Mar 2, 202616.8016.8816.1016.1216.12-6.39%21,233,700
Feb 27, 202617.1917.4617.0617.2217.222.01%14,080,400
Feb 26, 202617.1617.2916.8516.8816.88-1.11%9,918,857
Feb 25, 202616.9617.2316.9417.0717.070.71%7,875,383
Feb 24, 202617.1917.2116.8516.9516.95-0.64%7,539,725
Feb 13, 202617.0417.3817.0217.0617.06-0.29%8,473,868
Feb 12, 202617.4317.4417.0017.1117.11-1.10%9,953,852
Feb 11, 202617.4717.5017.2617.3017.30-0.97%7,181,198
Feb 10, 202617.3617.6017.2717.4717.470.81%8,913,297
Feb 9, 202617.2917.4417.1617.3317.331.35%9,297,122
Feb 6, 202616.9617.3416.8217.1017.100.06%10,123,210
Feb 5, 202617.0117.2816.9317.0917.09-0.06%9,860,550
Feb 4, 202617.0017.1816.9217.1017.100.06%8,722,463
Feb 3, 202616.9917.1316.8917.0917.091.61%8,432,226
Feb 2, 202617.1317.3716.8016.8216.82-1.87%9,607,999
Jan 30, 202617.6117.7317.0817.1417.14-3.33%15,135,700
Jan 29, 202617.7318.2017.4017.7317.73-0.73%13,946,930
Jan 28, 202618.0918.3017.8117.8617.86-1.49%11,436,350
Jan 27, 202618.1118.3917.7718.1318.13-0.55%13,168,920
Jan 26, 202618.7218.8317.9918.2318.23-2.51%19,767,900
Jan 23, 202618.3218.9418.2318.7018.701.52%19,510,300
Jan 22, 202618.2718.7018.1218.4218.420.93%15,838,690
Jan 21, 202618.0018.8317.9718.2518.250.94%18,158,000
Jan 20, 202618.5118.7517.9618.0818.08-2.64%17,948,050
Jan 19, 202618.6018.9518.4818.5718.57-1.38%16,675,460
Jan 16, 202619.0619.4918.4918.8318.83-2.69%29,088,600
Jan 15, 202619.7719.9619.1519.3519.35-3.54%34,052,510
Jan 14, 202619.5720.7119.4420.0620.063.62%61,889,060
Jan 13, 202620.3020.4219.2619.3619.36-3.63%40,441,322
Jan 12, 202619.5520.4319.1020.0920.095.51%56,574,760
Jan 9, 202618.4719.0418.4519.0419.041.66%26,658,770
Jan 8, 202618.3019.2018.2818.7318.731.02%27,946,990
Jan 7, 202618.1019.1018.1018.5418.540.65%33,610,164
Jan 6, 202618.1818.8517.7018.4218.425.38%37,320,940
Jan 5, 202617.5517.6217.2917.4817.48-0.91%13,188,290
Dec 31, 202517.2217.8017.1917.6417.641.97%15,201,000
Dec 30, 202517.2517.5817.2017.3017.300.17%11,981,900
Dec 29, 202517.1017.4717.0817.2717.270.99%9,426,054
Dec 26, 202517.2017.3417.0117.1017.10-0.81%7,206,667
Dec 25, 202517.3017.3617.1017.2417.240.76%7,853,533
Dec 24, 202517.0217.2116.9817.1117.110.18%6,760,149
Dec 23, 202517.3117.4717.0417.0817.08-3.23%13,706,020
Dec 22, 202516.8817.9016.7617.6517.655.75%22,639,010
Dec 19, 202516.8016.9716.6716.6916.69-0.54%8,134,763
Dec 18, 202516.9017.0716.7716.7816.78-1.35%5,176,831
Dec 17, 202517.0117.1916.6017.0117.01-0.70%9,542,929
Dec 16, 202517.1517.4416.7117.1317.130.18%10,309,331
Dec 15, 202517.2717.4717.0517.1017.10-1.27%7,155,825
Dec 12, 202517.0517.7717.0217.3217.321.46%11,730,920
Dec 11, 202517.2317.5417.0517.0717.07-1.50%7,601,050
Dec 10, 202517.0717.8017.0117.3317.331.40%10,812,470
Dec 9, 202517.4317.5417.0517.0917.09-2.40%8,143,036
Dec 8, 202517.3817.6617.3017.5117.510.75%8,125,573
Dec 5, 202517.0017.4416.7217.3817.382.96%9,661,829
Dec 4, 202517.1817.2816.8816.8816.88-1.69%7,251,429
Dec 3, 202517.7717.7917.1417.1717.17-3.38%10,684,000
Dec 2, 202517.9818.3317.7617.7717.77-1.61%7,899,180
Dec 1, 202517.9018.2517.8118.0618.06-0.11%12,106,210
Nov 28, 202517.8918.1217.6918.0818.080.72%9,538,359