Beijing Shiji Information Technology Co., Ltd. (002153.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 7.14 | 7.24 | 7.06 | 7.20 | 7.20 | 17,710,087 |
| 29 Apr 2024 | 6.99 | 7.22 | 6.99 | 7.19 | 7.19 | 17,796,152 |
| 26 Apr 2024 | 6.79 | 6.99 | 6.74 | 6.97 | 6.97 | 13,365,722 |
| 25 Apr 2024 | 6.74 | 6.79 | 6.65 | 6.74 | 6.74 | 11,942,922 |
| 24 Apr 2024 | 6.63 | 6.83 | 6.63 | 6.78 | 6.78 | 15,450,795 |
| 23 Apr 2024 | 6.41 | 6.71 | 6.40 | 6.62 | 6.62 | 21,928,354 |
| 22 Apr 2024 | 6.31 | 6.58 | 6.28 | 6.41 | 6.41 | 17,168,879 |
| 19 Apr 2024 | 6.41 | 6.46 | 6.27 | 6.37 | 6.37 | 14,960,911 |
| 18 Apr 2024 | 6.39 | 6.62 | 6.26 | 6.45 | 6.45 | 19,105,692 |
| 17 Apr 2024 | 6.16 | 6.45 | 6.16 | 6.38 | 6.38 | 19,039,386 |
| 16 Apr 2024 | 6.36 | 6.50 | 6.12 | 6.13 | 6.13 | 21,086,889 |
| 15 Apr 2024 | 6.45 | 6.61 | 6.32 | 6.45 | 6.45 | 17,732,134 |
| 12 Apr 2024 | 6.63 | 6.72 | 6.51 | 6.52 | 6.52 | 10,565,386 |
| 11 Apr 2024 | 6.59 | 6.77 | 6.54 | 6.65 | 6.65 | 13,400,099 |
| 10 Apr 2024 | 6.73 | 6.78 | 6.52 | 6.60 | 6.60 | 12,062,164 |
| 09 Apr 2024 | 6.70 | 6.79 | 6.64 | 6.77 | 6.77 | 11,115,696 |
| 08 Apr 2024 | 6.87 | 6.87 | 6.64 | 6.67 | 6.67 | 14,341,289 |
| 03 Apr 2024 | 7.15 | 7.16 | 6.82 | 6.86 | 6.86 | 17,973,642 |
| 02 Apr 2024 | 7.43 | 7.43 | 7.05 | 7.09 | 7.09 | 20,565,379 |
| 01 Apr 2024 | 7.06 | 7.38 | 7.05 | 7.37 | 7.37 | 16,985,825 |
| 29 Mar 2024 | 7.08 | 7.08 | 6.88 | 7.01 | 7.01 | 7,972,686 |
| 28 Mar 2024 | 6.88 | 7.23 | 6.83 | 7.09 | 7.09 | 15,344,458 |
| 27 Mar 2024 | 7.35 | 7.37 | 6.91 | 6.92 | 6.92 | 18,331,421 |
| 26 Mar 2024 | 7.56 | 7.63 | 7.25 | 7.35 | 7.35 | 18,556,778 |
| 25 Mar 2024 | 8.02 | 8.07 | 7.60 | 7.61 | 7.61 | 22,432,051 |
| 22 Mar 2024 | 8.11 | 8.18 | 7.85 | 8.00 | 8.00 | 14,276,612 |
| 21 Mar 2024 | 8.25 | 8.39 | 8.12 | 8.18 | 8.18 | 16,169,046 |
| 20 Mar 2024 | 7.95 | 8.27 | 7.93 | 8.21 | 8.21 | 18,074,900 |
| 19 Mar 2024 | 8.00 | 8.09 | 7.93 | 7.99 | 7.99 | 10,564,546 |
| 18 Mar 2024 | 7.93 | 8.04 | 7.88 | 8.04 | 8.04 | 13,157,020 |
| 15 Mar 2024 | 7.91 | 7.98 | 7.77 | 7.93 | 7.93 | 13,107,830 |
| 14 Mar 2024 | 8.15 | 8.15 | 7.85 | 7.99 | 7.99 | 15,631,998 |
| 13 Mar 2024 | 8.00 | 8.32 | 7.94 | 8.18 | 8.18 | 22,213,331 |
| 12 Mar 2024 | 7.91 | 7.99 | 7.84 | 7.94 | 7.94 | 13,021,747 |
| 11 Mar 2024 | 7.61 | 7.85 | 7.55 | 7.85 | 7.85 | 16,895,598 |
| 08 Mar 2024 | 7.51 | 7.65 | 7.43 | 7.62 | 7.62 | 12,550,263 |
| 07 Mar 2024 | 7.87 | 7.90 | 7.50 | 7.51 | 7.51 | 21,144,628 |
| 06 Mar 2024 | 7.88 | 7.98 | 7.72 | 7.88 | 7.88 | 12,714,725 |
| 05 Mar 2024 | 8.06 | 8.07 | 7.82 | 7.91 | 7.91 | 15,527,010 |
| 04 Mar 2024 | 8.10 | 8.24 | 7.95 | 8.06 | 8.06 | 16,724,615 |
| 01 Mar 2024 | 8.18 | 8.18 | 7.91 | 8.09 | 8.09 | 23,626,486 |
| 29 Feb 2024 | 7.60 | 8.10 | 7.59 | 8.05 | 8.05 | 35,608,207 |
| 28 Feb 2024 | 8.20 | 8.28 | 7.63 | 7.66 | 7.66 | 25,789,657 |
| 27 Feb 2024 | 7.85 | 8.20 | 7.78 | 8.20 | 8.20 | 18,607,919 |
| 26 Feb 2024 | 7.88 | 8.04 | 7.76 | 7.94 | 7.94 | 19,343,385 |
| 23 Feb 2024 | 7.67 | 7.96 | 7.50 | 7.91 | 7.91 | 25,026,713 |
| 22 Feb 2024 | 7.50 | 7.68 | 7.47 | 7.67 | 7.67 | 15,839,464 |
| 21 Feb 2024 | 7.25 | 7.77 | 7.14 | 7.47 | 7.47 | 22,004,807 |
| 20 Feb 2024 | 7.20 | 7.34 | 7.08 | 7.32 | 7.32 | 17,894,003 |
| 19 Feb 2024 | 7.39 | 7.40 | 7.13 | 7.37 | 7.37 | 27,683,922 |
| 08 Feb 2024 | 7.04 | 7.45 | 7.00 | 7.27 | 7.27 | 30,807,371 |
| 07 Feb 2024 | 6.47 | 7.03 | 6.41 | 7.01 | 7.01 | 35,741,156 |
| 06 Feb 2024 | 6.16 | 6.58 | 5.93 | 6.50 | 6.50 | 36,132,551 |
| 05 Feb 2024 | 6.70 | 6.70 | 5.99 | 6.16 | 6.16 | 33,367,099 |
| 02 Feb 2024 | 7.05 | 7.17 | 6.36 | 6.65 | 6.65 | 27,691,746 |
| 01 Feb 2024 | 7.07 | 7.24 | 6.88 | 7.03 | 7.03 | 24,957,365 |
| 31 Jan 2024 | 7.47 | 7.55 | 7.07 | 7.12 | 7.12 | 18,551,452 |
| 30 Jan 2024 | 7.67 | 7.81 | 7.41 | 7.45 | 7.45 | 15,775,043 |
| 29 Jan 2024 | 8.04 | 8.15 | 7.70 | 7.73 | 7.73 | 20,263,038 |
| 26 Jan 2024 | 8.18 | 8.21 | 8.01 | 8.04 | 8.04 | 14,171,565 |
| 25 Jan 2024 | 7.98 | 8.23 | 7.81 | 8.21 | 8.21 | 19,100,630 |
| 24 Jan 2024 | 7.80 | 7.94 | 7.54 | 7.92 | 7.92 | 20,573,097 |
| 23 Jan 2024 | 7.63 | 7.85 | 7.63 | 7.76 | 7.76 | 23,036,084 |
| 22 Jan 2024 | 8.20 | 8.29 | 7.62 | 7.69 | 7.69 | 24,167,300 |
| 19 Jan 2024 | 8.32 | 8.46 | 8.25 | 8.26 | 8.26 | 9,641,450 |
| 18 Jan 2024 | 8.31 | 8.47 | 8.11 | 8.38 | 8.38 | 14,292,507 |
| 17 Jan 2024 | 8.67 | 8.67 | 8.34 | 8.36 | 8.36 | 12,857,866 |
| 16 Jan 2024 | 8.69 | 8.70 | 8.49 | 8.67 | 8.67 | 11,027,730 |
| 15 Jan 2024 | 8.61 | 8.83 | 8.56 | 8.70 | 8.70 | 14,741,653 |
| 12 Jan 2024 | 8.97 | 8.97 | 8.61 | 8.62 | 8.62 | 19,935,009 |
| 11 Jan 2024 | 8.88 | 9.05 | 8.81 | 8.99 | 8.99 | 10,106,272 |
| 10 Jan 2024 | 8.86 | 8.93 | 8.68 | 8.79 | 8.79 | 8,247,657 |
| 09 Jan 2024 | 8.86 | 9.06 | 8.82 | 8.87 | 8.87 | 10,279,118 |
| 08 Jan 2024 | 9.11 | 9.11 | 8.82 | 8.82 | 8.82 | 15,257,878 |
| 05 Jan 2024 | 9.38 | 9.38 | 9.08 | 9.14 | 9.14 | 8,998,863 |
| 04 Jan 2024 | 9.50 | 9.50 | 9.31 | 9.35 | 9.35 | 6,606,606 |
| 03 Jan 2024 | 9.46 | 9.57 | 9.37 | 9.50 | 9.50 | 9,055,808 |
| 02 Jan 2024 | 9.74 | 9.75 | 9.45 | 9.46 | 9.46 | 10,078,049 |
| 29 Dec 2023 | 9.65 | 9.78 | 9.59 | 9.74 | 9.74 | 7,141,836 |
| 28 Dec 2023 | 9.33 | 9.70 | 9.21 | 9.63 | 9.63 | 12,480,952 |
| 27 Dec 2023 | 9.27 | 9.45 | 9.27 | 9.36 | 9.36 | 8,796,523 |
| 26 Dec 2023 | 9.50 | 9.53 | 9.21 | 9.27 | 9.27 | 10,280,142 |
| 25 Dec 2023 | 9.54 | 9.75 | 9.45 | 9.50 | 9.50 | 10,920,190 |
| 22 Dec 2023 | 9.79 | 9.85 | 9.53 | 9.56 | 9.56 | 14,013,145 |
| 21 Dec 2023 | 9.74 | 9.90 | 9.65 | 9.83 | 9.83 | 10,986,451 |
| 20 Dec 2023 | 10.18 | 10.22 | 9.71 | 9.74 | 9.74 | 13,566,237 |
| 19 Dec 2023 | 10.19 | 10.28 | 10.05 | 10.15 | 10.15 | 10,140,573 |
| 18 Dec 2023 | 10.47 | 10.47 | 10.20 | 10.22 | 10.22 | 9,466,112 |
| 15 Dec 2023 | 10.63 | 10.70 | 10.43 | 10.45 | 10.45 | 8,133,432 |
| 14 Dec 2023 | 10.72 | 10.87 | 10.60 | 10.61 | 10.61 | 6,639,989 |
| 13 Dec 2023 | 10.90 | 10.94 | 10.67 | 10.69 | 10.69 | 8,032,387 |
| 12 Dec 2023 | 11.00 | 11.03 | 10.88 | 10.94 | 10.94 | 7,798,335 |
| 11 Dec 2023 | 10.74 | 11.02 | 10.50 | 10.98 | 10.98 | 12,249,808 |
| 08 Dec 2023 | 10.79 | 11.00 | 10.72 | 10.76 | 10.76 | 13,040,861 |
| 07 Dec 2023 | 10.72 | 10.89 | 10.56 | 10.81 | 10.81 | 14,644,935 |
| 06 Dec 2023 | 10.56 | 10.68 | 10.32 | 10.56 | 10.56 | 8,036,215 |
| 05 Dec 2023 | 10.91 | 10.97 | 10.52 | 10.55 | 10.55 | 9,383,960 |
| 04 Dec 2023 | 11.01 | 11.13 | 10.93 | 10.96 | 10.96 | 10,518,186 |
| 01 Dec 2023 | 10.64 | 11.13 | 10.55 | 11.03 | 11.03 | 11,719,046 |
| 30 Nov 2023 | 10.75 | 10.79 | 10.57 | 10.67 | 10.67 | 6,947,013 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.