Chengdu Information Technology of Chinese Academy of Sciences Co.,Ltd (SHE:300678)
China
· Delayed Price · Currency is CNY 28.30
+0.30 (1.07%)
Apr 29, 2026, 3:04 PM CST
SHE:300678 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.41 | 28.47 | 27.81 | 28.40 | - | 1.43% | 2,338,537 |
| Apr 28, 2026 | 28.69 | 28.79 | 27.88 | 28.00 | 28.00 | -2.85% | 5,185,657 |
| Apr 27, 2026 | 28.10 | 28.93 | 27.68 | 28.82 | 28.82 | 2.45% | 6,695,782 |
| Apr 24, 2026 | 28.41 | 28.68 | 27.72 | 28.13 | 28.13 | -1.95% | 7,002,525 |
| Apr 23, 2026 | 29.03 | 29.35 | 28.43 | 28.69 | 28.69 | -1.58% | 5,550,055 |
| Apr 22, 2026 | 28.74 | 29.16 | 28.55 | 29.15 | 29.15 | 1.29% | 4,920,886 |
| Apr 21, 2026 | 29.02 | 29.15 | 28.56 | 28.78 | 28.78 | -1.27% | 4,464,328 |
| Apr 20, 2026 | 28.86 | 29.25 | 28.80 | 29.15 | 29.15 | 0.76% | 4,540,798 |
| Apr 17, 2026 | 29.00 | 29.08 | 28.65 | 28.93 | 28.93 | -0.52% | 4,127,157 |
| Apr 16, 2026 | 28.68 | 29.19 | 28.60 | 29.08 | 29.08 | 1.50% | 5,014,150 |
| Apr 15, 2026 | 29.11 | 29.20 | 28.50 | 28.65 | 28.65 | -1.17% | 4,192,010 |
| Apr 14, 2026 | 28.98 | 29.46 | 28.64 | 28.99 | 28.99 | 1.05% | 4,575,900 |
| Apr 13, 2026 | 28.50 | 28.83 | 28.31 | 28.69 | 28.69 | 0.03% | 3,251,145 |
| Apr 10, 2026 | 28.75 | 29.03 | 28.58 | 28.68 | 28.68 | 0.84% | 4,231,034 |
| Apr 9, 2026 | 28.78 | 28.94 | 28.35 | 28.44 | 28.44 | -2.54% | 4,874,348 |
| Apr 8, 2026 | 28.61 | 29.20 | 28.41 | 29.18 | 29.18 | 5.15% | 6,642,274 |
| Apr 7, 2026 | 27.62 | 28.00 | 27.46 | 27.75 | 27.75 | 0.54% | 2,488,100 |
| Apr 3, 2026 | 28.28 | 28.75 | 27.60 | 27.60 | 27.60 | -2.09% | 3,122,650 |
| Apr 2, 2026 | 28.67 | 28.72 | 28.07 | 28.19 | 28.19 | -2.08% | 3,240,797 |
| Apr 1, 2026 | 28.95 | 28.99 | 28.59 | 28.79 | 28.79 | 1.70% | 3,771,935 |
| Mar 31, 2026 | 28.17 | 28.94 | 28.16 | 28.31 | 28.31 | 0.53% | 5,062,765 |
| Mar 30, 2026 | 27.80 | 28.16 | 27.46 | 28.16 | 28.16 | 0.07% | 4,299,927 |
| Mar 27, 2026 | 27.70 | 28.46 | 27.58 | 28.14 | 28.14 | 0.32% | 4,005,082 |
| Mar 26, 2026 | 28.66 | 28.95 | 27.90 | 28.05 | 28.05 | -2.26% | 4,348,046 |
| Mar 25, 2026 | 28.60 | 29.00 | 28.52 | 28.70 | 28.70 | 0.74% | 4,996,234 |
| Mar 24, 2026 | 28.51 | 28.71 | 27.78 | 28.49 | 28.49 | 2.11% | 5,002,493 |
| Mar 23, 2026 | 29.00 | 29.02 | 27.50 | 27.90 | 27.90 | -5.68% | 7,835,940 |
| Mar 20, 2026 | 31.48 | 31.58 | 29.58 | 29.58 | 29.58 | -5.77% | 9,030,462 |
| Mar 19, 2026 | 31.19 | 31.40 | 30.92 | 31.39 | 31.39 | -0.54% | 4,672,442 |
| Mar 18, 2026 | 30.90 | 31.59 | 30.90 | 31.56 | 31.56 | 2.27% | 4,244,550 |
| Mar 17, 2026 | 31.59 | 31.70 | 30.81 | 30.86 | 30.86 | -2.43% | 4,961,300 |
| Mar 16, 2026 | 31.22 | 31.67 | 30.88 | 31.63 | 31.63 | 1.12% | 7,059,050 |
| Mar 13, 2026 | 31.34 | 31.79 | 30.78 | 31.28 | 31.28 | 0.16% | 7,995,679 |
| Mar 12, 2026 | 31.33 | 31.65 | 31.05 | 31.23 | 31.23 | -0.73% | 4,340,162 |
| Mar 11, 2026 | 31.84 | 32.08 | 31.45 | 31.46 | 31.46 | -0.91% | 6,071,992 |
| Mar 10, 2026 | 31.88 | 32.47 | 31.48 | 31.75 | 31.75 | 0.32% | 6,348,185 |
| 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 |