Chengdu Information Technology of Chinese Academy of Sciences Co.,Ltd (SHE:300678)
China
· Delayed Price · Currency is CNY 31.65
+0.16 (0.51%)
At close: Mar 9, 2026
SHE:300678 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.90 | 31.87 | 30.60 | 31.65 | 31.65 | 0.51% | 7,792,325 |
| Mar 6, 2026 | 30.52 | 31.73 | 30.52 | 31.49 | 31.49 | 1.98% | 7,140,062 |
| Mar 5, 2026 | 30.38 | 31.58 | 30.18 | 30.88 | 30.88 | 3.66% | 9,047,506 |
| Mar 4, 2026 | 29.95 | 30.62 | 29.71 | 29.79 | 29.79 | -1.23% | 6,464,969 |
| Mar 3, 2026 | 32.12 | 32.31 | 30.10 | 30.16 | 30.16 | -6.34% | 11,138,270 |
| Mar 2, 2026 | 33.20 | 33.44 | 32.01 | 32.20 | 32.20 | -4.51% | 10,699,270 |
| Feb 27, 2026 | 33.15 | 33.77 | 33.00 | 33.72 | 33.72 | 1.29% | 7,424,894 |
| Feb 26, 2026 | 33.17 | 33.60 | 32.98 | 33.29 | 33.29 | 0.39% | 6,632,210 |
| Feb 25, 2026 | 33.45 | 33.60 | 33.09 | 33.16 | 33.16 | -0.72% | 6,914,429 |
| Feb 24, 2026 | 34.40 | 34.42 | 32.80 | 33.40 | 33.40 | -1.79% | 6,611,559 |
| Feb 13, 2026 | 34.30 | 34.69 | 34.01 | 34.01 | 34.01 | -1.48% | 6,975,435 |
| Feb 12, 2026 | 33.81 | 34.55 | 33.60 | 34.52 | 34.52 | 2.04% | 9,405,774 |
| Feb 11, 2026 | 34.08 | 34.33 | 33.71 | 33.83 | 33.83 | -1.34% | 6,314,544 |
| Feb 10, 2026 | 33.45 | 35.12 | 33.45 | 34.29 | 34.29 | 2.63% | 12,775,830 |
| Feb 9, 2026 | 32.80 | 33.65 | 32.70 | 33.41 | 33.41 | 3.60% | 8,267,255 |
| Feb 6, 2026 | 32.24 | 32.81 | 31.73 | 32.25 | 32.25 | -0.83% | 5,708,235 |
| Feb 5, 2026 | 32.82 | 32.91 | 32.40 | 32.52 | 32.52 | -1.48% | 4,698,594 |
| Feb 4, 2026 | 33.55 | 33.55 | 32.60 | 33.01 | 33.01 | -1.08% | 6,332,024 |
| Feb 3, 2026 | 32.95 | 33.38 | 32.57 | 33.37 | 33.37 | 2.90% | 6,410,369 |
| Feb 2, 2026 | 33.43 | 33.87 | 32.41 | 32.43 | 32.43 | -3.65% | 8,355,413 |
| Jan 30, 2026 | 33.03 | 33.66 | 32.13 | 33.66 | 33.66 | 0.90% | 12,312,651 |
| Jan 29, 2026 | 32.87 | 34.09 | 32.44 | 33.36 | 33.36 | 2.96% | 15,056,450 |
| Jan 28, 2026 | 32.84 | 33.18 | 32.33 | 32.40 | 32.40 | -1.22% | 6,877,196 |
| Jan 27, 2026 | 32.52 | 33.03 | 32.00 | 32.80 | 32.80 | -0.12% | 7,820,512 |
| Jan 26, 2026 | 33.96 | 34.04 | 32.41 | 32.84 | 32.84 | -3.30% | 12,366,010 |
| Jan 23, 2026 | 33.80 | 34.10 | 33.35 | 33.96 | 33.96 | 1.31% | 10,182,082 |
| Jan 22, 2026 | 33.32 | 33.87 | 33.30 | 33.52 | 33.52 | 0.93% | 7,483,131 |
| Jan 21, 2026 | 33.18 | 33.90 | 33.02 | 33.21 | 33.21 | -0.51% | 8,555,672 |
| Jan 20, 2026 | 34.41 | 34.61 | 33.12 | 33.38 | 33.38 | -2.57% | 9,791,000 |
| Jan 19, 2026 | 34.31 | 34.83 | 34.15 | 34.26 | 34.26 | -1.64% | 8,954,186 |
| Jan 16, 2026 | 35.84 | 35.99 | 34.44 | 34.83 | 34.83 | -2.79% | 14,500,475 |
| Jan 15, 2026 | 36.30 | 36.84 | 35.40 | 35.83 | 35.83 | -2.16% | 16,634,350 |
| Jan 14, 2026 | 35.94 | 37.90 | 35.76 | 36.62 | 36.62 | 1.84% | 30,098,950 |
| Jan 13, 2026 | 38.00 | 38.49 | 35.87 | 35.96 | 35.96 | -2.76% | 31,212,290 |
| Jan 12, 2026 | 35.12 | 37.08 | 35.00 | 36.98 | 36.98 | 7.28% | 35,972,410 |
| Jan 9, 2026 | 34.20 | 34.66 | 33.85 | 34.47 | 34.47 | -0.72% | 20,602,410 |
| Jan 8, 2026 | 33.97 | 35.87 | 33.34 | 34.72 | 34.72 | 3.67% | 31,186,270 |
| Jan 7, 2026 | 34.90 | 35.11 | 33.41 | 33.49 | 33.49 | -5.15% | 25,762,760 |
| Jan 6, 2026 | 36.00 | 36.54 | 34.70 | 35.31 | 35.31 | -1.92% | 36,376,510 |
| Jan 5, 2026 | 32.00 | 36.70 | 32.00 | 36.00 | 36.00 | 17.04% | 47,360,008 |
| Dec 31, 2025 | 30.60 | 30.87 | 30.38 | 30.76 | 30.76 | 0.52% | 5,083,567 |
| Dec 30, 2025 | 30.13 | 30.86 | 30.11 | 30.60 | 30.60 | 0.82% | 6,085,898 |
| Dec 29, 2025 | 29.89 | 30.56 | 29.85 | 30.35 | 30.35 | 1.34% | 6,077,003 |
| Dec 26, 2025 | 30.22 | 30.34 | 29.82 | 29.95 | 29.95 | -0.89% | 5,233,225 |
| Dec 25, 2025 | 30.12 | 30.35 | 29.98 | 30.22 | 30.22 | 0.33% | 3,768,060 |
| Dec 24, 2025 | 29.51 | 30.32 | 29.50 | 30.12 | 30.12 | 1.55% | 3,633,766 |
| Dec 23, 2025 | 30.03 | 30.20 | 29.57 | 29.66 | 29.66 | -1.82% | 3,502,405 |
| Dec 22, 2025 | 29.99 | 30.29 | 29.78 | 30.21 | 30.21 | 1.21% | 3,890,751 |
| Dec 19, 2025 | 29.83 | 30.08 | 29.81 | 29.85 | 29.85 | 0.07% | 3,035,304 |
| Dec 18, 2025 | 29.40 | 30.66 | 29.39 | 29.83 | 29.83 | 1.46% | 5,490,712 |
| Dec 17, 2025 | 29.29 | 29.49 | 28.70 | 29.40 | 29.40 | 0.72% | 4,767,692 |
| Dec 16, 2025 | 29.25 | 29.37 | 28.68 | 29.19 | 29.19 | -0.38% | 4,144,900 |
| Dec 15, 2025 | 29.60 | 29.89 | 29.25 | 29.30 | 29.30 | -1.64% | 3,193,256 |
| Dec 12, 2025 | 29.90 | 30.17 | 29.68 | 29.79 | 29.79 | -0.37% | 3,068,295 |
| Dec 11, 2025 | 30.45 | 30.50 | 29.90 | 29.90 | 29.90 | -1.84% | 3,643,411 |
| Dec 10, 2025 | 30.65 | 30.66 | 30.15 | 30.46 | 30.46 | -0.94% | 3,397,258 |
| Dec 9, 2025 | 31.00 | 31.25 | 30.72 | 30.75 | 30.75 | -1.03% | 2,743,730 |
| Dec 8, 2025 | 31.09 | 31.30 | 31.00 | 31.07 | 31.07 | 0.16% | 4,725,472 |
| Dec 5, 2025 | 30.33 | 31.02 | 30.24 | 31.02 | 31.02 | 2.31% | 4,243,169 |
| Dec 4, 2025 | 30.18 | 30.43 | 29.96 | 30.32 | 30.32 | 0.23% | 2,618,768 |
| Dec 3, 2025 | 30.95 | 31.08 | 30.08 | 30.25 | 30.25 | -1.50% | 3,618,847 |
| Dec 2, 2025 | 31.10 | 31.26 | 30.70 | 30.71 | 30.71 | -1.60% | 3,540,508 |
| Dec 1, 2025 | 30.66 | 31.24 | 30.51 | 31.21 | 31.21 | 1.73% | 3,565,936 |
| Nov 28, 2025 | 30.41 | 30.70 | 30.34 | 30.68 | 30.68 | 0.85% | 2,728,025 |
| Nov 27, 2025 | 30.72 | 30.97 | 30.41 | 30.42 | 30.42 | -0.94% | 3,085,750 |
| Nov 26, 2025 | 30.82 | 31.27 | 30.65 | 30.71 | 30.71 | -0.97% | 3,399,800 |
| Nov 25, 2025 | 30.99 | 31.44 | 30.86 | 31.01 | 31.01 | 0.36% | 4,604,600 |
| Nov 24, 2025 | 30.09 | 31.06 | 29.87 | 30.90 | 30.90 | 2.93% | 4,529,469 |
| Nov 21, 2025 | 30.73 | 31.18 | 29.90 | 30.02 | 30.02 | -3.00% | 5,073,450 |
| Nov 20, 2025 | 31.46 | 31.72 | 30.88 | 30.95 | 30.95 | -1.37% | 4,103,853 |
| Nov 19, 2025 | 32.13 | 32.26 | 31.31 | 31.38 | 31.38 | -2.33% | 4,453,994 |
| Nov 18, 2025 | 31.94 | 32.34 | 31.70 | 32.13 | 32.13 | 0.59% | 3,855,347 |
| Nov 17, 2025 | 31.90 | 32.17 | 31.75 | 31.94 | 31.94 | 0.13% | 3,257,745 |
| Nov 14, 2025 | 32.31 | 32.39 | 31.90 | 31.90 | 31.90 | -2.03% | 4,781,208 |
| Nov 13, 2025 | 32.38 | 32.67 | 32.07 | 32.56 | 32.56 | 0.22% | 3,742,917 |
| Nov 12, 2025 | 32.64 | 33.05 | 32.36 | 32.49 | 32.49 | -0.49% | 4,723,825 |
| Nov 11, 2025 | 33.15 | 33.28 | 32.58 | 32.65 | 32.65 | -1.66% | 5,169,907 |
| Nov 10, 2025 | 33.13 | 33.43 | 32.95 | 33.20 | 33.20 | 0.21% | 5,488,248 |
| Nov 7, 2025 | 33.77 | 33.77 | 33.03 | 33.13 | 33.13 | -2.10% | 6,557,889 |
| Nov 6, 2025 | 34.20 | 34.24 | 33.67 | 33.84 | 33.84 | -1.63% | 8,783,862 |
| Nov 5, 2025 | 34.68 | 34.98 | 33.87 | 34.40 | 34.40 | -2.88% | 14,551,330 |
| Nov 4, 2025 | 33.89 | 36.06 | 33.24 | 35.42 | 35.42 | 4.51% | 21,924,890 |
| Nov 3, 2025 | 33.79 | 33.91 | 33.24 | 33.89 | 33.89 | 0.83% | 5,763,300 |
| Oct 31, 2025 | 32.88 | 33.83 | 32.88 | 33.61 | 33.61 | 1.88% | 6,586,633 |
| Oct 30, 2025 | 33.51 | 33.51 | 32.90 | 32.99 | 32.99 | -1.64% | 6,213,740 |
| Oct 29, 2025 | 33.66 | 33.75 | 33.36 | 33.54 | 33.54 | -0.06% | 4,108,571 |
| Oct 28, 2025 | 33.75 | 34.15 | 33.47 | 33.56 | 33.56 | -0.74% | 4,769,222 |
| Oct 27, 2025 | 33.58 | 34.00 | 33.50 | 33.81 | 33.81 | 0.96% | 5,356,167 |
| Oct 24, 2025 | 33.17 | 33.85 | 33.07 | 33.49 | 33.49 | 1.45% | 6,107,568 |
| Oct 23, 2025 | 32.80 | 33.26 | 32.07 | 33.01 | 33.01 | 0.55% | 4,561,873 |
| Oct 22, 2025 | 32.95 | 33.06 | 32.70 | 32.83 | 32.83 | -0.67% | 2,564,260 |
| Oct 21, 2025 | 32.88 | 33.17 | 32.62 | 33.05 | 33.05 | 0.76% | 4,038,469 |
| Oct 20, 2025 | 32.81 | 33.30 | 32.50 | 32.80 | 32.80 | 1.30% | 3,873,577 |
| Oct 17, 2025 | 33.39 | 33.59 | 32.33 | 32.38 | 32.38 | -3.26% | 6,286,953 |
| Oct 16, 2025 | 33.85 | 33.98 | 33.28 | 33.47 | 33.47 | -1.79% | 5,086,209 |
| Oct 15, 2025 | 33.66 | 34.20 | 33.33 | 34.08 | 34.08 | 1.34% | 5,827,800 |
| Oct 14, 2025 | 35.12 | 35.50 | 33.55 | 33.63 | 33.63 | -4.30% | 9,998,831 |
| Oct 13, 2025 | 34.00 | 35.53 | 33.30 | 35.14 | 35.14 | -0.71% | 8,101,076 |
| Oct 10, 2025 | 35.89 | 36.56 | 35.30 | 35.39 | 35.39 | -1.39% | 7,397,072 |
| Oct 9, 2025 | 35.22 | 36.20 | 35.03 | 35.89 | 35.89 | 2.08% | 9,365,154 |