iSoftStone Information Technology (Group) Co., Ltd. (SHE:301236)
China
· Delayed Price · Currency is CNY 48.63
+1.59 (3.38%)
At close: Mar 9, 2026
SHE:301236 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.23 | 47.50 | 44.96 | 47.04 | 47.04 | 3.82% | 19,329,530 |
| Mar 5, 2026 | 46.00 | 46.45 | 45.23 | 45.31 | 45.31 | 0.22% | 17,346,400 |
| Mar 4, 2026 | 45.60 | 47.18 | 44.95 | 45.21 | 45.21 | -2.25% | 19,273,300 |
| Mar 3, 2026 | 48.01 | 48.98 | 46.11 | 46.25 | 46.25 | -3.75% | 27,589,010 |
| Mar 2, 2026 | 48.24 | 49.01 | 47.89 | 48.05 | 48.05 | -2.93% | 26,918,740 |
| Feb 27, 2026 | 47.30 | 50.60 | 47.30 | 49.50 | 49.50 | 4.65% | 41,931,680 |
| Feb 26, 2026 | 46.90 | 47.65 | 46.70 | 47.30 | 47.30 | 1.07% | 16,241,780 |
| Feb 25, 2026 | 46.99 | 47.16 | 46.74 | 46.80 | 46.80 | -0.04% | 11,842,590 |
| Feb 24, 2026 | 48.50 | 48.50 | 46.70 | 46.82 | 46.82 | -1.43% | 15,702,950 |
| Feb 13, 2026 | 47.40 | 48.55 | 47.26 | 47.50 | 47.50 | -0.59% | 15,176,766 |
| Feb 12, 2026 | 47.31 | 48.10 | 47.12 | 47.78 | 47.78 | 0.93% | 14,031,280 |
| Feb 11, 2026 | 48.00 | 48.35 | 47.31 | 47.34 | 47.34 | -0.40% | 14,051,930 |
| Feb 10, 2026 | 46.96 | 48.00 | 46.88 | 47.53 | 47.53 | 1.49% | 16,854,340 |
| Feb 9, 2026 | 46.98 | 47.35 | 46.55 | 46.83 | 46.83 | 1.61% | 15,146,810 |
| Feb 6, 2026 | 46.28 | 46.68 | 45.80 | 46.09 | 46.09 | -0.97% | 12,246,260 |
| Feb 5, 2026 | 46.19 | 47.14 | 46.01 | 46.54 | 46.54 | 0.09% | 14,321,450 |
| Feb 4, 2026 | 47.90 | 48.00 | 45.91 | 46.50 | 46.50 | -3.99% | 28,667,080 |
| Feb 3, 2026 | 47.56 | 48.46 | 47.28 | 48.43 | 48.43 | 3.17% | 15,919,660 |
| Feb 2, 2026 | 48.34 | 48.84 | 46.90 | 46.94 | 46.94 | -2.31% | 15,710,130 |
| Jan 30, 2026 | 49.02 | 49.52 | 47.66 | 48.05 | 48.05 | -2.40% | 20,373,270 |
| Jan 29, 2026 | 49.77 | 51.10 | 48.86 | 49.23 | 49.23 | -1.60% | 23,683,230 |
| Jan 28, 2026 | 51.46 | 51.79 | 50.01 | 50.03 | 50.03 | -2.67% | 21,487,380 |
| Jan 27, 2026 | 52.19 | 52.98 | 50.55 | 51.40 | 51.40 | -1.40% | 22,016,157 |
| Jan 26, 2026 | 52.37 | 54.90 | 51.66 | 52.13 | 52.13 | -0.04% | 34,073,620 |
| Jan 23, 2026 | 50.00 | 53.00 | 49.75 | 52.15 | 52.15 | 4.45% | 34,603,430 |
| Jan 22, 2026 | 50.11 | 51.13 | 49.82 | 49.93 | 49.93 | 0.20% | 18,677,360 |
| Jan 21, 2026 | 49.70 | 50.44 | 49.47 | 49.83 | 49.83 | -0.66% | 17,509,170 |
| Jan 20, 2026 | 51.18 | 51.79 | 49.67 | 50.16 | 50.16 | -1.67% | 19,578,560 |
| Jan 19, 2026 | 51.51 | 52.42 | 51.00 | 51.01 | 51.01 | -0.97% | 20,948,990 |
| Jan 16, 2026 | 52.60 | 53.40 | 51.21 | 51.51 | 51.51 | -2.63% | 31,376,157 |
| Jan 15, 2026 | 54.20 | 54.99 | 52.52 | 52.90 | 52.90 | -1.91% | 36,796,630 |
| Jan 14, 2026 | 53.19 | 55.20 | 52.80 | 53.93 | 53.93 | 2.76% | 57,479,205 |
| Jan 13, 2026 | 55.00 | 55.00 | 52.10 | 52.48 | 52.48 | -3.51% | 47,990,677 |
| Jan 12, 2026 | 50.59 | 55.08 | 50.18 | 54.39 | 54.39 | 9.00% | 64,402,480 |
| Jan 9, 2026 | 49.00 | 50.00 | 48.95 | 49.90 | 49.90 | 1.86% | 24,875,780 |
| Jan 8, 2026 | 48.50 | 49.66 | 48.36 | 48.99 | 48.99 | 1.53% | 21,914,253 |
| Jan 7, 2026 | 48.65 | 48.88 | 48.20 | 48.25 | 48.25 | -1.07% | 18,099,908 |
| Jan 6, 2026 | 48.20 | 48.94 | 48.03 | 48.77 | 48.77 | 1.25% | 19,432,170 |
| Jan 5, 2026 | 47.43 | 48.35 | 47.26 | 48.17 | 48.17 | 1.56% | 16,308,510 |
| Dec 31, 2025 | 48.20 | 48.33 | 47.40 | 47.43 | 47.43 | -0.86% | 11,807,086 |
| Dec 30, 2025 | 47.88 | 48.45 | 47.66 | 47.84 | 47.84 | -0.87% | 16,158,438 |
| Dec 29, 2025 | 47.09 | 49.26 | 47.09 | 48.26 | 48.26 | 3.41% | 31,871,018 |
| Dec 26, 2025 | 46.76 | 47.18 | 46.32 | 46.67 | 46.67 | -0.09% | 11,467,700 |
| Dec 25, 2025 | 46.59 | 46.84 | 46.22 | 46.71 | 46.71 | 0.71% | 10,541,060 |
| Dec 24, 2025 | 45.50 | 46.48 | 45.30 | 46.38 | 46.38 | 1.93% | 11,853,520 |
| Dec 23, 2025 | 46.14 | 46.17 | 45.45 | 45.50 | 45.50 | -1.43% | 8,466,081 |
| Dec 22, 2025 | 45.95 | 46.48 | 45.90 | 46.16 | 46.16 | 0.28% | 9,344,124 |
| Dec 19, 2025 | 45.80 | 46.48 | 45.66 | 46.03 | 46.03 | 1.63% | 10,923,600 |
| Dec 18, 2025 | 45.20 | 46.08 | 45.20 | 45.29 | 45.29 | -0.88% | 8,862,515 |
| Dec 17, 2025 | 45.25 | 45.94 | 44.33 | 45.69 | 45.69 | 1.44% | 13,333,630 |
| Dec 16, 2025 | 46.21 | 46.25 | 45.01 | 45.04 | 45.04 | -2.11% | 11,054,270 |
| Dec 15, 2025 | 46.50 | 47.13 | 45.97 | 46.01 | 46.01 | -1.86% | 12,308,020 |
| Dec 12, 2025 | 45.82 | 47.00 | 45.68 | 46.88 | 46.88 | 2.31% | 18,242,974 |
| Dec 11, 2025 | 46.70 | 46.77 | 45.80 | 45.82 | 45.82 | -1.76% | 11,283,839 |
| Dec 10, 2025 | 46.50 | 46.69 | 46.00 | 46.64 | 46.64 | -0.34% | 10,580,810 |
| Dec 9, 2025 | 46.99 | 47.99 | 46.70 | 46.80 | 46.80 | -0.17% | 15,168,300 |
| Dec 8, 2025 | 46.33 | 47.12 | 46.33 | 46.88 | 46.88 | 1.23% | 12,342,270 |
| Dec 5, 2025 | 46.25 | 46.51 | 45.80 | 46.31 | 46.31 | 1.00% | 12,875,385 |
| Dec 4, 2025 | 45.99 | 46.47 | 45.48 | 45.85 | 45.85 | -0.22% | 10,933,350 |
| Dec 3, 2025 | 47.18 | 47.28 | 45.85 | 45.95 | 45.95 | -2.40% | 14,924,930 |
| Dec 2, 2025 | 48.43 | 48.43 | 47.02 | 47.08 | 47.08 | -2.99% | 13,450,920 |
| Dec 1, 2025 | 47.66 | 48.74 | 47.34 | 48.53 | 48.53 | 1.85% | 13,854,910 |
| Nov 28, 2025 | 47.82 | 48.06 | 47.21 | 47.65 | 47.65 | - | 10,439,073 |
| Nov 27, 2025 | 48.04 | 48.74 | 47.61 | 47.65 | 47.65 | -1.20% | 13,077,209 |
| Nov 26, 2025 | 48.86 | 49.40 | 48.09 | 48.23 | 48.23 | -1.55% | 16,628,210 |
| Nov 25, 2025 | 48.60 | 49.88 | 48.60 | 48.99 | 48.99 | 0.80% | 16,293,102 |
| Nov 24, 2025 | 49.19 | 49.69 | 46.51 | 48.60 | 48.60 | -1.02% | 24,370,582 |
| Nov 21, 2025 | 49.97 | 50.99 | 49.10 | 49.10 | 49.10 | -3.52% | 17,842,220 |
| Nov 20, 2025 | 51.71 | 51.99 | 50.88 | 50.89 | 50.89 | -0.37% | 17,242,520 |
| Nov 19, 2025 | 52.25 | 52.25 | 50.91 | 51.08 | 51.08 | -2.35% | 15,536,840 |
| Nov 18, 2025 | 51.30 | 52.85 | 51.25 | 52.31 | 52.31 | 1.10% | 28,790,010 |
| Nov 17, 2025 | 49.97 | 52.50 | 49.86 | 51.74 | 51.74 | 5.87% | 34,795,320 |
| Nov 14, 2025 | 49.65 | 50.06 | 48.80 | 48.87 | 48.87 | -1.65% | 10,902,330 |
| Nov 13, 2025 | 49.32 | 49.78 | 49.12 | 49.69 | 49.69 | 0.49% | 9,800,801 |
| Nov 12, 2025 | 50.30 | 50.56 | 48.88 | 49.45 | 49.45 | -1.77% | 15,596,030 |
| Nov 11, 2025 | 51.80 | 51.80 | 50.31 | 50.34 | 50.34 | -1.93% | 12,871,990 |
| Nov 10, 2025 | 51.00 | 51.68 | 50.93 | 51.33 | 51.33 | 0.43% | 11,582,550 |
| Nov 7, 2025 | 52.18 | 52.18 | 51.11 | 51.11 | 51.11 | -2.37% | 15,141,580 |
| Nov 6, 2025 | 53.29 | 53.41 | 52.01 | 52.35 | 52.35 | -1.56% | 18,647,450 |
| Nov 5, 2025 | 52.02 | 54.45 | 51.80 | 53.18 | 53.18 | 0.36% | 20,982,130 |
| Nov 4, 2025 | 53.21 | 53.69 | 52.46 | 52.99 | 52.99 | -1.36% | 17,692,750 |
| Nov 3, 2025 | 53.37 | 54.50 | 52.73 | 53.72 | 53.72 | 0.96% | 26,560,660 |
| Oct 31, 2025 | 52.01 | 53.35 | 51.69 | 53.21 | 53.21 | 2.05% | 24,949,970 |
| Oct 30, 2025 | 51.79 | 53.00 | 51.55 | 52.14 | 52.14 | 1.44% | 28,421,680 |
| Oct 29, 2025 | 51.10 | 51.41 | 50.34 | 51.40 | 51.40 | 0.41% | 15,607,550 |
| Oct 28, 2025 | 51.31 | 51.80 | 50.85 | 51.19 | 51.19 | -0.37% | 15,178,220 |
| Oct 27, 2025 | 51.08 | 51.60 | 50.95 | 51.38 | 51.38 | 1.50% | 16,916,570 |
| Oct 24, 2025 | 50.56 | 50.92 | 50.46 | 50.62 | 50.62 | 0.14% | 12,848,250 |
| Oct 23, 2025 | 50.45 | 50.99 | 50.12 | 50.55 | 50.55 | 0.68% | 10,743,270 |
| Oct 22, 2025 | 51.15 | 51.15 | 50.21 | 50.21 | 50.21 | -1.86% | 12,779,750 |
| Oct 21, 2025 | 51.05 | 51.35 | 50.05 | 51.16 | 51.16 | 0.39% | 17,119,760 |
| Oct 20, 2025 | 51.50 | 51.88 | 50.89 | 50.96 | 50.96 | - | 13,670,790 |
| Oct 17, 2025 | 53.00 | 53.04 | 50.80 | 50.96 | 50.96 | -4.28% | 20,642,960 |
| Oct 16, 2025 | 51.80 | 54.20 | 50.75 | 53.24 | 53.24 | 2.56% | 33,016,720 |
| Oct 15, 2025 | 51.65 | 52.24 | 51.04 | 51.91 | 51.91 | -0.13% | 16,587,370 |
| Oct 14, 2025 | 53.80 | 54.17 | 51.80 | 51.98 | 51.98 | -3.72% | 27,214,030 |
| Oct 13, 2025 | 51.65 | 54.72 | 51.28 | 53.99 | 53.99 | 1.71% | 28,248,390 |
| Oct 10, 2025 | 55.38 | 55.45 | 52.90 | 53.08 | 53.08 | -4.94% | 32,368,210 |
| Oct 9, 2025 | 55.55 | 56.49 | 54.71 | 55.84 | 55.84 | 1.25% | 25,525,090 |
| Sep 30, 2025 | 55.16 | 56.16 | 55.00 | 55.15 | 55.15 | 0.91% | 21,029,510 |