iSoftStone Information Technology (Group) Co., Ltd. (SHE:301236)
China
· Delayed Price · Currency is CNY 39.64
-1.21 (-2.96%)
Apr 28, 2026, 4:00 PM EDT
SHE:301236 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.85 | 41.10 | 39.40 | 39.64 | 39.64 | -2.96% | 23,891,240 |
| Apr 27, 2026 | 42.23 | 42.24 | 40.36 | 40.85 | 40.85 | -7.16% | 37,739,100 |
| Apr 24, 2026 | 42.90 | 44.46 | 42.04 | 44.00 | 44.00 | 3.41% | 40,866,420 |
| Apr 23, 2026 | 42.50 | 43.29 | 42.10 | 42.55 | 42.55 | -0.77% | 29,408,220 |
| Apr 22, 2026 | 39.91 | 44.59 | 39.66 | 42.88 | 42.88 | 7.58% | 50,460,820 |
| Apr 21, 2026 | 41.00 | 41.30 | 39.67 | 39.86 | 39.86 | -2.71% | 14,399,100 |
| Apr 20, 2026 | 40.51 | 42.27 | 40.41 | 40.97 | 40.97 | 1.74% | 22,359,200 |
| Apr 17, 2026 | 39.74 | 40.49 | 39.60 | 40.27 | 40.27 | 0.93% | 16,993,570 |
| Apr 16, 2026 | 39.25 | 39.95 | 39.22 | 39.90 | 39.90 | 2.41% | 16,368,270 |
| Apr 15, 2026 | 39.73 | 39.86 | 38.83 | 38.96 | 38.96 | -1.14% | 12,278,790 |
| Apr 14, 2026 | 39.30 | 39.69 | 39.06 | 39.41 | 39.41 | 1.60% | 11,828,440 |
| Apr 13, 2026 | 38.05 | 39.19 | 38.05 | 38.79 | 38.79 | 0.10% | 9,984,269 |
| Apr 10, 2026 | 38.87 | 39.37 | 38.72 | 38.75 | 38.75 | 0.65% | 12,874,200 |
| Apr 9, 2026 | 38.68 | 38.97 | 38.40 | 38.50 | 38.50 | -2.01% | 13,268,580 |
| Apr 8, 2026 | 37.99 | 39.30 | 37.90 | 39.29 | 39.29 | 6.68% | 20,375,430 |
| Apr 7, 2026 | 36.97 | 37.26 | 36.63 | 36.83 | 36.83 | 0.68% | 7,903,402 |
| Apr 3, 2026 | 37.29 | 37.43 | 36.46 | 36.58 | 36.58 | -0.97% | 8,816,597 |
| Apr 2, 2026 | 38.03 | 38.18 | 36.80 | 36.94 | 36.94 | -3.42% | 13,023,794 |
| Apr 1, 2026 | 38.01 | 38.48 | 37.84 | 38.25 | 38.25 | 3.66% | 15,971,234 |
| Mar 31, 2026 | 37.50 | 37.85 | 36.85 | 36.90 | 36.90 | -1.63% | 11,749,050 |
| Mar 30, 2026 | 37.45 | 37.68 | 36.82 | 37.51 | 37.51 | -1.42% | 12,137,190 |
| Mar 27, 2026 | 37.45 | 38.17 | 37.10 | 38.05 | 38.05 | 0.55% | 12,277,390 |
| Mar 26, 2026 | 38.94 | 39.10 | 37.76 | 37.84 | 37.84 | -3.02% | 12,828,480 |
| Mar 25, 2026 | 38.74 | 39.50 | 38.73 | 39.02 | 39.02 | 0.72% | 13,486,927 |
| Mar 24, 2026 | 39.00 | 39.33 | 37.95 | 38.74 | 38.74 | 0.60% | 14,826,870 |
| Mar 23, 2026 | 39.00 | 40.21 | 38.08 | 38.51 | 38.51 | -2.68% | 21,110,960 |
| Mar 20, 2026 | 42.10 | 42.49 | 39.57 | 39.57 | 39.57 | -5.63% | 25,163,170 |
| Mar 19, 2026 | 44.00 | 44.00 | 41.91 | 41.93 | 41.93 | -7.52% | 30,088,560 |
| Mar 18, 2026 | 45.04 | 45.35 | 44.60 | 45.34 | 45.34 | 1.52% | 10,595,180 |
| Mar 17, 2026 | 45.52 | 45.73 | 44.60 | 44.66 | 44.66 | -1.93% | 12,505,240 |
| Mar 16, 2026 | 45.50 | 45.54 | 44.60 | 45.54 | 45.54 | -0.24% | 12,339,620 |
| Mar 13, 2026 | 46.84 | 46.84 | 45.60 | 45.65 | 45.65 | -3.12% | 15,571,029 |
| Mar 12, 2026 | 47.41 | 48.25 | 47.11 | 47.12 | 47.12 | -0.86% | 15,771,980 |
| Mar 11, 2026 | 47.60 | 48.39 | 47.40 | 47.53 | 47.53 | -1.08% | 17,537,830 |
| Mar 10, 2026 | 49.00 | 49.12 | 47.63 | 48.05 | 48.05 | -1.19% | 26,580,320 |
| Mar 9, 2026 | 46.62 | 48.98 | 46.35 | 48.63 | 48.63 | 3.38% | 34,466,080 |
| 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 |