Beijing Si-Tech Information Technology Co., Ltd. (300608.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.12 | 11.45 | 11.02 | 11.33 | 11.33 | 14,806,084 |
| 25 Apr 2024 | 11.00 | 11.18 | 10.85 | 10.88 | 10.88 | 12,367,812 |
| 24 Apr 2024 | 10.72 | 11.26 | 10.70 | 11.25 | 11.25 | 11,677,642 |
| 23 Apr 2024 | 10.50 | 10.80 | 10.50 | 10.70 | 10.70 | 7,866,940 |
| 22 Apr 2024 | 10.35 | 10.64 | 10.09 | 10.50 | 10.50 | 8,115,720 |
| 19 Apr 2024 | 10.59 | 10.88 | 10.39 | 10.46 | 10.46 | 10,726,620 |
| 18 Apr 2024 | 10.79 | 11.21 | 10.50 | 10.78 | 10.78 | 14,086,152 |
| 17 Apr 2024 | 10.27 | 10.87 | 10.11 | 10.85 | 10.85 | 12,479,414 |
| 16 Apr 2024 | 10.66 | 10.82 | 9.78 | 9.89 | 9.89 | 12,923,215 |
| 15 Apr 2024 | 11.41 | 11.55 | 10.51 | 10.87 | 10.87 | 14,691,448 |
| 12 Apr 2024 | 11.70 | 12.10 | 11.47 | 11.51 | 11.51 | 11,274,636 |
| 11 Apr 2024 | 11.75 | 12.07 | 11.68 | 11.74 | 11.74 | 10,992,281 |
| 10 Apr 2024 | 12.41 | 12.45 | 11.78 | 11.86 | 11.86 | 13,080,579 |
| 09 Apr 2024 | 12.08 | 12.75 | 12.02 | 12.44 | 12.44 | 21,002,898 |
| 08 Apr 2024 | 11.70 | 12.24 | 11.31 | 11.84 | 11.84 | 13,905,367 |
| 03 Apr 2024 | 12.22 | 12.28 | 11.51 | 11.70 | 11.70 | 14,088,798 |
| 02 Apr 2024 | 12.75 | 12.93 | 12.20 | 12.28 | 12.28 | 15,319,160 |
| 01 Apr 2024 | 12.73 | 13.00 | 12.60 | 12.82 | 12.82 | 12,862,886 |
| 29 Mar 2024 | 12.83 | 12.87 | 12.20 | 12.60 | 12.60 | 11,504,287 |
| 28 Mar 2024 | 12.32 | 13.23 | 12.28 | 12.86 | 12.86 | 17,317,234 |
| 27 Mar 2024 | 13.75 | 13.77 | 12.33 | 12.33 | 12.33 | 22,424,066 |
| 26 Mar 2024 | 14.40 | 14.82 | 13.49 | 13.87 | 13.87 | 31,299,876 |
| 25 Mar 2024 | 14.26 | 14.83 | 13.85 | 14.70 | 14.70 | 42,747,607 |
| 22 Mar 2024 | 13.90 | 14.45 | 13.36 | 14.28 | 14.28 | 31,832,364 |
| 21 Mar 2024 | 14.10 | 14.35 | 13.85 | 13.93 | 13.93 | 22,965,503 |
| 20 Mar 2024 | 13.60 | 14.36 | 13.51 | 14.20 | 14.20 | 31,051,993 |
| 19 Mar 2024 | 13.54 | 13.87 | 13.39 | 13.70 | 13.70 | 24,995,488 |
| 18 Mar 2024 | 13.48 | 13.61 | 13.26 | 13.56 | 13.56 | 17,701,927 |
| 15 Mar 2024 | 13.21 | 13.30 | 12.82 | 13.28 | 13.28 | 13,419,744 |
| 14 Mar 2024 | 13.52 | 13.67 | 13.01 | 13.29 | 13.29 | 20,902,558 |
| 13 Mar 2024 | 13.40 | 13.88 | 13.23 | 13.83 | 13.83 | 29,645,410 |
| 12 Mar 2024 | 13.37 | 13.60 | 13.16 | 13.39 | 13.39 | 20,656,960 |
| 11 Mar 2024 | 13.25 | 13.54 | 13.02 | 13.46 | 13.46 | 26,917,021 |
| 08 Mar 2024 | 12.86 | 13.06 | 12.63 | 12.99 | 12.99 | 16,636,786 |
| 07 Mar 2024 | 13.37 | 13.46 | 12.60 | 12.68 | 12.68 | 23,226,618 |
| 06 Mar 2024 | 13.24 | 13.76 | 13.20 | 13.39 | 13.39 | 21,844,656 |
| 05 Mar 2024 | 13.48 | 13.75 | 13.13 | 13.30 | 13.30 | 31,748,258 |
| 04 Mar 2024 | 13.11 | 13.93 | 12.80 | 13.92 | 13.92 | 38,104,025 |
| 01 Mar 2024 | 12.45 | 12.87 | 12.32 | 12.75 | 12.75 | 21,193,834 |
| 29 Feb 2024 | 11.40 | 12.44 | 11.40 | 12.42 | 12.42 | 23,383,000 |
| 28 Feb 2024 | 12.97 | 13.36 | 11.57 | 11.65 | 11.65 | 34,901,117 |
| 27 Feb 2024 | 12.03 | 13.23 | 12.00 | 13.18 | 13.18 | 31,969,593 |
| 26 Feb 2024 | 12.14 | 12.61 | 11.95 | 12.24 | 12.24 | 30,440,064 |
| 23 Feb 2024 | 11.81 | 12.57 | 11.58 | 12.38 | 12.38 | 32,354,037 |
| 22 Feb 2024 | 11.40 | 11.99 | 11.32 | 11.69 | 11.69 | 31,927,789 |
| 21 Feb 2024 | 11.00 | 11.48 | 10.75 | 11.00 | 11.00 | 24,664,825 |
| 20 Feb 2024 | 10.80 | 11.37 | 10.57 | 11.00 | 11.00 | 27,104,248 |
| 19 Feb 2024 | 10.03 | 11.38 | 9.94 | 10.85 | 10.85 | 29,172,170 |
| 08 Feb 2024 | 8.72 | 9.69 | 8.61 | 9.60 | 9.60 | 20,671,321 |
| 07 Feb 2024 | 9.20 | 9.41 | 8.47 | 8.63 | 8.63 | 19,076,764 |
| 06 Feb 2024 | 8.90 | 9.45 | 8.16 | 9.12 | 9.12 | 19,048,636 |
| 05 Feb 2024 | 10.14 | 10.25 | 8.76 | 8.80 | 8.80 | 19,780,759 |
| 02 Feb 2024 | 10.80 | 10.99 | 9.88 | 10.29 | 10.29 | 14,197,718 |
| 01 Feb 2024 | 10.61 | 10.98 | 10.36 | 10.80 | 10.80 | 17,749,958 |
| 31 Jan 2024 | 11.16 | 11.39 | 10.48 | 10.61 | 10.61 | 18,214,325 |
| 30 Jan 2024 | 11.84 | 12.03 | 11.37 | 11.39 | 11.39 | 12,508,711 |
| 29 Jan 2024 | 12.67 | 12.98 | 11.90 | 11.97 | 11.97 | 15,836,380 |
| 26 Jan 2024 | 13.00 | 13.29 | 12.72 | 12.76 | 12.76 | 20,037,531 |
| 25 Jan 2024 | 12.72 | 13.27 | 12.56 | 13.15 | 13.15 | 24,488,620 |
| 24 Jan 2024 | 12.53 | 12.65 | 12.10 | 12.55 | 12.55 | 16,005,660 |
| 23 Jan 2024 | 12.72 | 12.99 | 12.24 | 12.53 | 12.53 | 16,217,044 |
| 22 Jan 2024 | 13.18 | 13.38 | 12.49 | 12.62 | 12.62 | 17,483,950 |
| 19 Jan 2024 | 14.27 | 14.27 | 13.16 | 13.18 | 13.18 | 22,093,017 |
| 18 Jan 2024 | 14.26 | 14.40 | 13.40 | 14.35 | 14.35 | 22,686,393 |
| 17 Jan 2024 | 15.30 | 15.30 | 14.20 | 14.31 | 14.31 | 21,095,036 |
| 16 Jan 2024 | 15.58 | 15.60 | 14.70 | 15.23 | 15.23 | 20,057,343 |
| 15 Jan 2024 | 15.55 | 15.84 | 15.32 | 15.59 | 15.59 | 20,069,518 |
| 12 Jan 2024 | 15.84 | 16.10 | 15.40 | 15.40 | 15.40 | 25,754,842 |
| 11 Jan 2024 | 14.78 | 16.27 | 14.66 | 16.10 | 16.10 | 36,559,004 |
| 10 Jan 2024 | 15.46 | 15.64 | 14.68 | 14.85 | 14.85 | 23,645,371 |
| 09 Jan 2024 | 15.50 | 15.99 | 14.90 | 15.64 | 15.64 | 30,232,874 |
| 08 Jan 2024 | 16.35 | 16.45 | 15.29 | 15.34 | 15.34 | 37,614,007 |
| 05 Jan 2024 | 15.95 | 17.42 | 15.49 | 16.80 | 16.80 | 51,263,557 |
| 04 Jan 2024 | 17.00 | 18.80 | 16.44 | 16.55 | 16.55 | 67,723,666 |
| 03 Jan 2024 | 16.57 | 17.27 | 16.13 | 17.15 | 17.15 | 45,506,216 |
| 02 Jan 2024 | 17.12 | 17.23 | 16.55 | 16.65 | 16.65 | 28,027,350 |
| 29 Dec 2023 | 16.25 | 17.16 | 16.25 | 16.95 | 16.95 | 46,368,311 |
| 28 Dec 2023 | 16.60 | 16.70 | 16.00 | 16.39 | 16.39 | 41,087,840 |
| 27 Dec 2023 | 14.50 | 17.00 | 14.45 | 16.65 | 16.65 | 58,587,957 |
| 26 Dec 2023 | 14.98 | 15.03 | 14.03 | 14.22 | 14.22 | 19,665,100 |
| 25 Dec 2023 | 15.60 | 15.80 | 14.48 | 14.81 | 14.81 | 21,286,134 |
| 22 Dec 2023 | 16.79 | 16.87 | 15.22 | 15.37 | 15.37 | 38,042,045 |
| 21 Dec 2023 | 16.08 | 17.06 | 15.79 | 16.91 | 16.91 | 39,720,245 |
| 20 Dec 2023 | 16.33 | 16.74 | 16.04 | 16.17 | 16.17 | 27,208,191 |
| 19 Dec 2023 | 15.60 | 17.00 | 15.49 | 16.60 | 16.60 | 42,018,478 |
| 18 Dec 2023 | 15.17 | 16.10 | 15.13 | 15.49 | 15.49 | 27,100,237 |
| 15 Dec 2023 | 16.27 | 16.33 | 15.20 | 15.32 | 15.32 | 37,894,388 |
| 14 Dec 2023 | 17.38 | 17.45 | 16.38 | 16.50 | 16.50 | 43,629,729 |
| 13 Dec 2023 | 16.82 | 18.00 | 16.60 | 17.35 | 17.35 | 52,810,114 |
| 12 Dec 2023 | 16.12 | 17.60 | 16.06 | 16.96 | 16.96 | 55,021,358 |
| 11 Dec 2023 | 15.96 | 16.70 | 15.34 | 16.48 | 16.48 | 35,469,200 |
| 08 Dec 2023 | 16.41 | 16.47 | 15.62 | 16.13 | 16.13 | 41,083,910 |
| 07 Dec 2023 | 15.53 | 16.80 | 15.34 | 16.80 | 16.80 | 55,572,439 |
| 06 Dec 2023 | 15.85 | 16.49 | 15.40 | 15.64 | 15.64 | 46,980,625 |
| 05 Dec 2023 | 16.37 | 17.69 | 16.20 | 16.44 | 16.44 | 68,586,588 |
| 04 Dec 2023 | 14.93 | 17.14 | 14.82 | 16.41 | 16.41 | 62,516,246 |
| 01 Dec 2023 | 14.85 | 15.06 | 14.66 | 15.02 | 15.02 | 24,811,693 |
| 30 Nov 2023 | 14.21 | 14.91 | 14.21 | 14.88 | 14.88 | 24,614,094 |
| 29 Nov 2023 | 15.20 | 15.30 | 14.32 | 14.51 | 14.51 | 32,598,413 |
| 28 Nov 2023 | 15.09 | 15.80 | 15.06 | 15.54 | 15.54 | 42,137,438 |
| *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.