Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Beijing Shiji Information Technology Co., Ltd. (002153.SZ)

7.89
+0.23
+(3.00%)
At close: 3:04:06 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20257.478.087.327.897.8976,606,968
Apr 28, 20258.058.277.667.667.66107,099,183
Apr 25, 20259.839.838.518.518.51152,381,658
Apr 24, 20258.948.948.948.948.94-
Apr 23, 20258.948.948.948.948.94-
Apr 22, 20258.948.948.948.948.94-
Apr 21, 20258.128.948.128.948.9460,275,406
Apr 18, 20258.308.308.018.138.1359,726,553
Apr 17, 20257.448.347.388.348.3472,399,874
Apr 16, 20257.197.927.147.587.5863,958,617
Apr 15, 20257.267.287.137.247.2411,670,180
Apr 14, 20257.127.317.087.267.2623,041,889
Apr 11, 20256.967.066.907.007.0015,147,465
Apr 10, 20256.937.126.876.986.9821,918,436
Apr 9, 20256.466.846.236.786.7828,075,394
Apr 8, 20256.887.016.436.586.5838,068,652
Apr 7, 20257.137.387.017.017.0118,332,898
Apr 3, 20257.747.957.697.797.7913,231,309
Apr 2, 20257.757.937.727.837.8311,736,235
Apr 1, 20257.907.967.777.807.8015,218,156
Mar 31, 20257.987.997.737.947.9420,090,104
Mar 28, 20258.068.137.938.038.0321,927,856
Mar 27, 20258.108.308.018.088.0828,821,440
Mar 26, 20257.688.247.638.178.1770,706,028
Mar 25, 20257.517.807.367.747.7441,531,688
Mar 24, 20257.677.707.377.547.5424,460,289
Mar 21, 20257.827.847.647.697.6923,620,541
Mar 20, 20257.968.037.867.877.8719,212,429
Mar 19, 20258.098.117.927.987.9818,753,500
Mar 18, 20258.188.318.088.128.1220,973,491
Mar 17, 20258.178.228.078.138.1319,448,076
Mar 14, 20258.018.207.948.178.1723,032,901
Mar 13, 20258.228.257.978.068.0629,999,922
Mar 12, 20258.398.458.248.258.2537,080,848
Mar 11, 20258.208.368.148.268.2629,300,800
Mar 10, 20258.538.618.228.328.3250,323,355
Mar 7, 20258.638.988.508.588.5897,145,249
Mar 6, 20258.028.728.018.728.7286,974,313
Mar 5, 20257.958.027.797.937.9322,705,950
Mar 4, 20257.708.027.667.937.9328,149,547
Mar 3, 20257.657.927.537.827.8230,541,807
Feb 28, 20258.048.087.607.627.6234,368,158
Feb 27, 20258.348.377.978.118.1134,561,333
Feb 26, 20258.348.388.168.308.3031,285,034
Feb 25, 20258.298.458.218.288.2838,569,222
Feb 24, 20258.768.778.408.518.5152,572,620
Feb 21, 20258.698.808.348.738.7381,278,236
Feb 20, 20258.448.488.208.368.3644,328,815
Feb 19, 20258.388.478.288.438.4348,812,217
Feb 18, 20258.728.878.278.318.3188,578,647
Feb 17, 20259.219.908.758.908.90122,150,518
Feb 14, 20258.589.228.299.049.04122,028,788
Feb 13, 20258.769.308.288.958.95161,750,248
Feb 12, 20258.168.458.168.458.4524,398,135
Feb 11, 20257.907.907.617.687.6836,805,583
Feb 10, 20257.608.007.517.967.9657,927,688
Feb 7, 20257.207.587.167.457.4535,945,974
Feb 6, 20257.157.286.877.217.2143,667,665
Feb 5, 20256.747.226.667.077.0749,458,313
Jan 27, 20256.756.866.566.566.5613,923,245
Jan 24, 20256.406.766.386.756.7519,038,833
Jan 23, 20256.736.876.646.646.6415,546,231
Jan 22, 20256.646.686.556.636.638,379,200
Jan 21, 20256.646.716.606.686.688,263,330
Jan 20, 20256.756.796.616.646.6413,068,500
Jan 17, 20256.626.766.606.706.707,870,363
Jan 16, 20256.736.766.636.666.669,448,098
Jan 15, 20256.776.796.616.656.659,965,480
Jan 14, 20256.526.776.496.776.7711,985,786
Jan 13, 20256.306.526.196.476.479,574,486
Jan 10, 20256.556.666.366.366.369,084,104
Jan 9, 20256.526.646.456.536.5311,232,344
Jan 8, 20256.536.586.306.516.5113,841,381
Jan 7, 20256.506.576.416.556.5510,602,992
Jan 6, 20256.496.586.386.506.5013,175,978
Jan 3, 20256.796.886.476.506.5015,975,123
Jan 2, 20257.157.206.706.786.7820,062,221
Dec 31, 20247.527.557.147.147.1415,143,965
Dec 30, 20247.587.587.367.497.499,775,205
Dec 27, 20247.487.747.457.567.5611,577,245
Dec 26, 20247.417.577.417.507.507,808,587
Dec 25, 20247.657.657.337.417.4116,022,566
Dec 24, 20247.697.767.567.667.6610,745,105
Dec 23, 20248.028.037.647.657.6516,857,203
Dec 20, 20247.918.077.857.997.9912,467,803
Dec 19, 20247.797.977.787.967.9612,613,197
Dec 18, 20247.828.007.767.897.8913,742,570
Dec 17, 20247.907.987.767.787.7822,088,575
Dec 16, 20248.278.448.028.068.0627,505,975
Dec 13, 20248.398.538.238.268.2623,347,159
Dec 12, 20248.378.468.258.458.4520,460,194
Dec 11, 20248.328.398.268.388.3821,205,096
Dec 10, 20248.388.678.308.328.3243,076,235
Dec 9, 20248.238.348.058.148.1418,761,722
Dec 6, 20248.308.388.158.248.2426,139,056
Dec 5, 20247.958.347.958.278.2731,276,666
Dec 4, 20248.028.247.958.008.0026,306,245
Dec 3, 20247.998.167.808.078.0726,047,944
Dec 2, 20247.658.047.568.038.0327,193,485
Nov 29, 20247.437.757.407.687.6819,504,120
Nov 28, 20247.507.647.437.457.4516,825,714
Nov 27, 20247.357.517.177.507.5018,842,444
Nov 26, 20247.417.557.337.347.3415,351,343
Nov 25, 20247.487.537.257.417.4119,274,279
Nov 22, 20247.737.907.437.447.4425,343,373
Nov 21, 20247.757.867.697.777.7719,501,412
Nov 20, 20247.507.897.507.797.7928,602,675
Nov 19, 20247.447.597.317.587.5821,837,629
Nov 18, 20247.827.877.357.417.4134,420,913
Nov 15, 20248.018.257.787.797.7932,505,088
Nov 14, 20248.388.398.008.028.0235,142,503
Nov 13, 20248.078.498.018.378.3756,079,774
Nov 12, 20248.388.458.058.168.1643,704,860
Nov 11, 20248.208.408.158.328.3250,740,875
Nov 8, 20248.168.488.028.098.0963,434,292
Nov 7, 20247.708.187.618.118.1161,468,923
Nov 6, 20247.837.947.637.757.7553,915,412
Nov 5, 20247.397.847.337.817.8158,990,998
Nov 4, 20247.577.577.217.437.4346,987,449
Nov 1, 20247.708.127.507.597.5963,263,794
Oct 31, 20247.687.867.437.767.7679,370,886
Oct 30, 20248.068.067.557.827.82104,773,674
Oct 29, 20247.488.077.478.078.0727,059,716
Oct 28, 20247.257.397.157.347.3429,768,683
Oct 25, 20247.137.267.127.247.2420,152,408
Oct 24, 20247.307.317.117.177.1721,223,873
Oct 23, 20247.337.467.267.347.3423,732,937
Oct 22, 20247.597.597.237.327.3228,340,486
Oct 21, 20247.457.607.337.537.5331,591,268
Oct 18, 20247.047.526.907.337.3334,394,433
Oct 17, 20247.117.307.027.057.0523,110,366
Oct 16, 20246.927.176.897.067.0620,199,199
Oct 15, 20247.217.447.057.087.0829,685,983
Oct 14, 20246.957.256.847.257.2529,715,448
Oct 11, 20247.147.336.826.936.9331,411,284
Oct 10, 20247.817.937.207.227.2261,934,480
Oct 9, 20248.148.507.807.877.8779,909,134
Oct 8, 20248.068.067.908.068.0640,104,065
Sep 30, 20246.887.336.857.337.3353,034,553
Sep 27, 20246.356.866.346.666.6644,484,603
Sep 26, 20245.966.265.906.266.2626,135,476
Sep 25, 20245.916.075.905.915.9119,863,869
Sep 24, 20245.825.915.725.905.9016,313,905
Sep 23, 20245.795.885.725.805.8014,181,967
Sep 20, 20245.735.825.695.755.7511,051,111
Sep 19, 20245.615.795.585.755.7512,083,819
Sep 18, 20245.655.745.505.565.5612,888,614
Sep 13, 20245.785.825.665.675.6712,631,320
Sep 12, 20245.835.875.745.785.7816,637,667
Sep 11, 20245.855.855.675.775.7725,103,654
Sep 10, 20245.545.915.455.855.8526,775,728
Sep 9, 20245.585.705.515.545.5415,561,676
Sep 6, 20245.675.805.585.625.6218,904,370
Sep 5, 20245.545.745.515.695.6922,100,827
Sep 4, 20245.395.555.365.455.4520,001,402
Sep 3, 20245.205.455.195.445.4419,190,154
Sep 2, 20245.395.395.195.215.2115,259,051
Aug 30, 20245.225.435.185.345.3418,560,384
Aug 29, 20244.945.274.885.225.2221,312,543
Aug 28, 20244.884.984.814.904.909,759,002
Aug 27, 20245.065.094.884.904.9010,989,446
Aug 26, 20245.055.145.005.085.0811,823,176
Aug 23, 20244.955.054.915.015.0112,933,904
Aug 22, 20245.105.184.914.944.9414,066,559
Aug 21, 20245.145.225.095.125.128,475,930
Aug 20, 20245.295.315.125.145.1411,170,170
Aug 19, 20245.235.385.235.325.3210,493,647
Aug 16, 20245.305.325.225.235.238,526,055
Aug 15, 20245.155.375.115.305.3012,485,211
Aug 14, 20245.195.215.085.165.169,021,007
Aug 13, 20245.185.225.135.205.206,595,927
Aug 12, 20245.255.265.155.185.188,059,661
Aug 9, 20245.405.425.265.275.277,946,029
Aug 8, 20245.385.425.255.375.378,580,767
Aug 7, 20245.405.495.385.405.4011,079,610
Aug 6, 20245.345.435.335.425.429,402,269
Aug 5, 20245.395.525.285.305.3013,254,090
Aug 2, 20245.495.605.415.435.439,923,822
Aug 1, 20245.605.605.475.535.5310,934,767
Jul 31, 20245.305.615.265.605.6015,865,290
Jul 30, 20245.205.325.185.285.289,615,328
Jul 29, 20245.205.295.085.225.229,279,483
Jul 26, 20245.175.285.155.205.207,754,489
Jul 25, 20245.085.245.065.165.169,915,243
Jul 24, 20245.245.265.105.125.1212,511,133
Jul 23, 20245.395.445.265.265.2610,654,743
Jul 22, 20245.405.485.345.415.4112,597,760
Jul 19, 20245.335.425.285.375.379,046,422
Jul 18, 20245.405.405.245.345.3410,876,895
Jul 17, 20245.465.495.375.405.409,790,921
Jul 16, 20245.385.485.335.435.439,339,372
Jul 15, 20245.565.595.385.395.3910,846,186
Jul 12, 20245.575.665.545.605.608,147,557
Jul 11, 20245.585.625.455.595.5911,462,958
Jul 10, 20245.355.535.325.435.4311,174,916
Jul 9, 20245.355.415.235.385.3812,761,897
Jul 8, 20245.565.565.345.375.3711,698,096
Jul 5, 20245.505.625.475.585.589,968,375
Jul 4, 20245.735.795.515.535.5311,692,627
Jul 3, 20245.795.855.705.725.7210,684,767
Jul 2, 20245.725.935.705.815.8114,788,191
Jul 1, 20245.745.795.605.695.6911,664,951
Jun 28, 20245.855.975.725.735.7314,660,825
Jun 27, 20246.016.075.905.925.9213,467,690
Jun 26, 20245.606.035.596.006.0018,369,273
Jun 25, 20245.795.855.535.615.6116,405,913
Jun 24, 20245.865.925.735.795.7915,642,529
Jun 21, 20246.106.115.996.006.0011,878,633
Jun 20, 20246.266.296.086.096.0911,136,629
Jun 19, 20246.406.436.266.306.308,612,552
Jun 18, 20246.286.436.266.376.3711,394,413
Jun 17, 20246.226.356.206.286.2813,115,011
Jun 14, 20246.306.366.216.246.2414,533,714
Jun 13, 2024 0.01 Dividend
Jun 13, 20246.366.416.246.336.339,348,272
Jun 12, 20246.346.476.316.366.3511,383,447
Jun 11, 20246.156.386.026.346.3318,224,536
Jun 7, 20246.256.326.136.166.1513,427,330
Jun 6, 20246.516.526.166.206.1916,630,869
Jun 5, 20246.436.576.416.476.4613,875,471
Jun 4, 20246.496.496.306.436.4212,536,260
Jun 3, 20246.576.636.386.456.4412,870,084
May 31, 20246.516.686.486.606.5910,789,572
May 30, 20246.526.576.386.536.529,272,410
May 29, 20246.476.646.456.506.4911,417,620
May 28, 20246.526.736.476.496.4817,251,852
May 27, 20246.566.596.356.496.4811,818,235
May 24, 20246.686.716.506.516.5013,197,756
May 23, 20246.856.896.656.666.6516,471,305
May 22, 20246.746.926.676.906.8915,739,646
May 21, 20246.816.836.716.746.7311,449,859
May 20, 20246.977.066.806.836.8219,835,328
May 17, 20246.797.016.746.956.9414,793,397
May 16, 20246.736.946.726.796.7812,959,610
May 15, 20246.836.896.706.726.7110,417,945
May 14, 20246.696.916.696.876.8612,985,626
May 13, 20246.806.866.656.706.6913,000,074
May 10, 20247.037.076.846.876.8610,330,784
May 9, 20246.847.066.827.027.0114,164,376
May 8, 20247.167.176.806.826.8116,195,135
May 7, 20247.097.197.017.137.1213,860,600
May 6, 20247.317.367.087.117.1019,153,302
Apr 30, 20247.147.247.067.207.1917,710,087
Apr 29, 20246.997.226.997.197.1817,796,152