SDIC Intelligence Xiamen Information Co., Ltd. (300188.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 12.44 | 12.75 | 12.30 | 12.70 | 12.70 | 9,742,328 |
| 16 May 2024 | 12.45 | 12.64 | 12.41 | 12.44 | 12.44 | 6,568,300 |
| 15 May 2024 | 12.50 | 12.73 | 12.43 | 12.46 | 12.46 | 7,225,304 |
| 14 May 2024 | 12.49 | 12.84 | 12.47 | 12.64 | 12.64 | 9,782,860 |
| 13 May 2024 | 12.69 | 12.69 | 12.33 | 12.38 | 12.38 | 10,566,363 |
| 10 May 2024 | 13.07 | 13.19 | 12.68 | 12.76 | 12.76 | 11,491,530 |
| 09 May 2024 | 13.14 | 13.23 | 13.07 | 13.11 | 13.11 | 9,516,395 |
| 08 May 2024 | 13.50 | 13.50 | 13.06 | 13.12 | 13.12 | 15,943,409 |
| 07 May 2024 | 13.45 | 14.03 | 13.40 | 13.71 | 13.71 | 17,520,782 |
| 06 May 2024 | 13.50 | 13.85 | 13.46 | 13.49 | 13.49 | 10,442,180 |
| 30 Apr 2024 | 13.56 | 13.68 | 13.29 | 13.43 | 13.43 | 10,432,301 |
| 29 Apr 2024 | 13.43 | 13.61 | 13.39 | 13.56 | 13.56 | 14,794,528 |
| 26 Apr 2024 | 13.05 | 13.41 | 12.79 | 13.30 | 13.30 | 16,602,032 |
| 25 Apr 2024 | 12.98 | 12.98 | 12.69 | 12.70 | 12.70 | 10,536,000 |
| 24 Apr 2024 | 12.68 | 13.06 | 12.68 | 13.05 | 13.05 | 11,054,060 |
| 23 Apr 2024 | 12.50 | 12.77 | 12.50 | 12.62 | 12.62 | 7,372,934 |
| 22 Apr 2024 | 12.25 | 12.70 | 12.06 | 12.52 | 12.52 | 8,972,758 |
| 19 Apr 2024 | 12.55 | 12.74 | 12.40 | 12.41 | 12.41 | 8,765,278 |
| 18 Apr 2024 | 12.75 | 13.08 | 12.52 | 12.69 | 12.69 | 12,139,337 |
| 17 Apr 2024 | 12.22 | 12.80 | 12.22 | 12.80 | 12.80 | 13,347,587 |
| 16 Apr 2024 | 12.80 | 12.95 | 12.01 | 12.03 | 12.03 | 15,586,385 |
| 15 Apr 2024 | 12.90 | 13.22 | 12.61 | 12.87 | 12.87 | 13,900,948 |
| 12 Apr 2024 | 13.19 | 13.30 | 12.93 | 12.95 | 12.95 | 10,399,945 |
| 11 Apr 2024 | 12.76 | 13.38 | 12.72 | 13.13 | 13.13 | 13,472,625 |
| 10 Apr 2024 | 13.20 | 13.20 | 12.68 | 12.80 | 12.80 | 11,099,290 |
| 09 Apr 2024 | 13.15 | 13.26 | 13.03 | 13.20 | 13.20 | 9,118,812 |
| 08 Apr 2024 | 13.32 | 13.43 | 13.06 | 13.15 | 13.15 | 9,878,901 |
| 03 Apr 2024 | 13.78 | 13.85 | 13.26 | 13.34 | 13.34 | 13,323,437 |
| 02 Apr 2024 | 14.19 | 14.25 | 13.68 | 13.76 | 13.76 | 15,257,409 |
| 01 Apr 2024 | 14.10 | 14.35 | 13.93 | 14.25 | 14.25 | 14,443,224 |
| 29 Mar 2024 | 14.11 | 14.28 | 13.80 | 14.01 | 14.01 | 8,974,662 |
| 28 Mar 2024 | 13.97 | 14.49 | 13.93 | 14.29 | 14.29 | 16,550,444 |
| 27 Mar 2024 | 14.89 | 14.91 | 13.85 | 13.85 | 13.85 | 23,595,282 |
| 26 Mar 2024 | 15.38 | 15.61 | 14.68 | 14.89 | 14.89 | 31,716,202 |
| 25 Mar 2024 | 16.60 | 16.86 | 15.51 | 15.65 | 15.65 | 43,430,646 |
| 22 Mar 2024 | 16.00 | 16.84 | 15.80 | 16.46 | 16.46 | 48,561,830 |
| 21 Mar 2024 | 16.00 | 16.22 | 15.77 | 15.79 | 15.79 | 18,040,033 |
| 20 Mar 2024 | 15.71 | 16.05 | 15.68 | 15.91 | 15.91 | 17,551,257 |
| 19 Mar 2024 | 16.03 | 16.06 | 15.75 | 15.78 | 15.78 | 18,941,072 |
| 18 Mar 2024 | 15.88 | 16.23 | 15.75 | 16.12 | 16.12 | 24,241,037 |
| 15 Mar 2024 | 16.01 | 16.08 | 15.75 | 15.96 | 15.96 | 28,174,078 |
| 14 Mar 2024 | 15.68 | 16.68 | 15.64 | 16.38 | 16.38 | 48,436,753 |
| 13 Mar 2024 | 15.84 | 16.35 | 15.80 | 15.90 | 15.90 | 32,600,242 |
| 12 Mar 2024 | 15.90 | 16.02 | 15.61 | 15.76 | 15.76 | 19,174,311 |
| 11 Mar 2024 | 15.70 | 15.95 | 15.56 | 15.92 | 15.92 | 22,063,479 |
| 08 Mar 2024 | 15.11 | 16.07 | 14.88 | 15.93 | 15.93 | 31,706,712 |
| 07 Mar 2024 | 15.51 | 15.78 | 15.01 | 15.01 | 15.01 | 27,793,294 |
| 06 Mar 2024 | 15.56 | 16.15 | 15.50 | 15.69 | 15.69 | 29,041,260 |
| 05 Mar 2024 | 15.95 | 16.08 | 15.55 | 15.67 | 15.67 | 30,754,515 |
| 04 Mar 2024 | 15.91 | 16.63 | 15.61 | 16.32 | 16.32 | 42,201,273 |
| 01 Mar 2024 | 15.61 | 16.04 | 15.39 | 15.91 | 15.91 | 35,802,374 |
| 29 Feb 2024 | 14.50 | 15.59 | 14.50 | 15.49 | 15.49 | 36,898,964 |
| 28 Feb 2024 | 16.05 | 16.55 | 14.67 | 14.67 | 14.67 | 56,225,715 |
| 27 Feb 2024 | 15.80 | 16.78 | 15.28 | 16.51 | 16.51 | 69,192,123 |
| 26 Feb 2024 | 16.23 | 16.94 | 15.98 | 16.17 | 16.17 | 65,299,877 |
| 23 Feb 2024 | 17.21 | 17.97 | 16.17 | 16.25 | 16.25 | 99,086,071 |
| 22 Feb 2024 | 14.79 | 15.60 | 14.77 | 15.60 | 15.60 | 31,546,554 |
| 21 Feb 2024 | 13.01 | 13.65 | 12.77 | 13.00 | 13.00 | 33,499,503 |
| 20 Feb 2024 | 12.17 | 13.14 | 11.93 | 12.72 | 12.72 | 22,479,047 |
| 19 Feb 2024 | 12.49 | 12.49 | 11.95 | 12.38 | 12.38 | 23,151,716 |
| 08 Feb 2024 | 11.20 | 11.93 | 10.96 | 11.70 | 11.70 | 16,851,558 |
| 07 Feb 2024 | 10.60 | 11.36 | 10.59 | 10.98 | 10.98 | 20,336,498 |
| 06 Feb 2024 | 9.50 | 10.79 | 9.21 | 10.60 | 10.60 | 22,898,147 |
| 05 Feb 2024 | 10.77 | 10.88 | 9.49 | 9.50 | 9.50 | 20,743,299 |
| 02 Feb 2024 | 11.21 | 11.48 | 10.34 | 10.78 | 10.78 | 15,663,611 |
| 01 Feb 2024 | 11.31 | 11.57 | 10.91 | 11.19 | 11.19 | 16,580,288 |
| 31 Jan 2024 | 11.90 | 12.21 | 11.24 | 11.31 | 11.31 | 19,225,274 |
| 30 Jan 2024 | 12.65 | 12.75 | 12.05 | 12.09 | 12.09 | 13,075,719 |
| 29 Jan 2024 | 13.28 | 13.32 | 12.63 | 12.66 | 12.66 | 18,312,545 |
| 26 Jan 2024 | 13.02 | 13.96 | 12.95 | 13.28 | 13.28 | 32,357,986 |
| 25 Jan 2024 | 12.02 | 13.03 | 11.90 | 12.93 | 12.93 | 21,699,020 |
| 24 Jan 2024 | 11.87 | 12.09 | 11.53 | 12.02 | 12.02 | 13,275,802 |
| 23 Jan 2024 | 11.35 | 12.02 | 11.35 | 11.89 | 11.89 | 15,407,203 |
| 22 Jan 2024 | 12.24 | 12.30 | 11.30 | 11.42 | 11.42 | 13,634,744 |
| 19 Jan 2024 | 12.40 | 12.57 | 12.18 | 12.20 | 12.20 | 7,666,038 |
| 18 Jan 2024 | 12.46 | 12.60 | 12.08 | 12.50 | 12.50 | 13,877,830 |
| 17 Jan 2024 | 12.88 | 12.90 | 12.44 | 12.45 | 12.45 | 7,543,100 |
| 16 Jan 2024 | 13.00 | 13.18 | 12.47 | 12.91 | 12.91 | 17,690,473 |
| 15 Jan 2024 | 13.30 | 13.30 | 13.00 | 13.04 | 13.04 | 11,359,771 |
| 12 Jan 2024 | 13.73 | 13.80 | 13.33 | 13.35 | 13.35 | 12,765,451 |
| 11 Jan 2024 | 13.65 | 13.93 | 13.61 | 13.84 | 13.84 | 9,897,527 |
| 10 Jan 2024 | 13.94 | 13.99 | 13.55 | 13.59 | 13.59 | 8,921,549 |
| 09 Jan 2024 | 14.32 | 14.52 | 13.92 | 14.02 | 14.02 | 9,938,480 |
| 08 Jan 2024 | 14.50 | 14.84 | 14.27 | 14.28 | 14.28 | 9,682,360 |
| 05 Jan 2024 | 15.19 | 15.24 | 14.48 | 14.56 | 14.56 | 11,142,808 |
| 04 Jan 2024 | 15.21 | 15.25 | 15.00 | 15.09 | 15.09 | 6,805,965 |
| 03 Jan 2024 | 15.50 | 15.65 | 15.06 | 15.27 | 15.27 | 9,744,953 |
| 02 Jan 2024 | 15.99 | 16.40 | 15.52 | 15.54 | 15.54 | 14,076,040 |
| 29 Dec 2023 | 15.22 | 16.09 | 15.18 | 16.02 | 16.02 | 14,941,976 |
| 28 Dec 2023 | 14.98 | 15.35 | 14.73 | 15.24 | 15.24 | 7,562,681 |
| 27 Dec 2023 | 14.91 | 15.11 | 14.88 | 14.97 | 14.97 | 5,589,439 |
| 26 Dec 2023 | 15.40 | 15.40 | 14.79 | 14.86 | 14.86 | 7,740,710 |
| 25 Dec 2023 | 15.40 | 15.61 | 15.25 | 15.37 | 15.37 | 6,409,600 |
| 22 Dec 2023 | 16.20 | 16.33 | 15.34 | 15.36 | 15.36 | 15,723,014 |
| 21 Dec 2023 | 16.06 | 16.38 | 15.91 | 16.28 | 16.28 | 9,070,770 |
| 20 Dec 2023 | 16.80 | 16.80 | 16.10 | 16.15 | 16.15 | 11,293,662 |
| 19 Dec 2023 | 16.64 | 16.96 | 16.57 | 16.83 | 16.83 | 9,032,958 |
| 18 Dec 2023 | 16.99 | 17.24 | 16.64 | 16.68 | 16.68 | 11,506,400 |
| 15 Dec 2023 | 17.19 | 17.30 | 16.80 | 17.04 | 17.04 | 14,070,114 |
| 14 Dec 2023 | 17.32 | 17.82 | 17.18 | 17.22 | 17.22 | 22,838,991 |
| *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.