Shenzhen - Delayed Quote
CNY
Beijing Shiji Information Technology Co., Ltd. (002153.SZ)
7.39
-0.14
(-1.86%)
At close: November 6 at 3:04:03 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
7.33
7.50
7.32
7.39
7.39
14,469,598
Nov 5, 2026
7.24
7.56
7.22
7.53
7.53
21,332,715
Nov 4, 2026
7.22
7.30
7.11
7.26
7.26
21,461,401
Nov 3, 2026
7.19
7.27
7.11
7.16
7.16
15,297,300
Nov 2, 2026
6.75
7.29
6.68
7.25
7.25
29,107,190
Oct 30, 2026
6.95
7.05
6.72
6.72
6.72
18,321,666
Oct 29, 2026
7.30
7.32
7.03
7.05
7.05
21,056,163
Oct 28, 2026
7.37
7.50
7.26
7.36
7.36
14,616,719
Oct 27, 2026
7.66
7.75
7.35
7.36
7.36
16,347,326
Oct 26, 2026
7.58
7.80
7.54
7.68
7.68
18,618,680
Oct 23, 2026
7.21
7.65
7.01
7.62
7.62
30,031,924
Oct 22, 2026
7.46
7.52
7.25
7.25
7.25
14,260,161
Oct 21, 2026
7.52
7.61
7.47
7.49
7.49
14,921,723
Oct 20, 2026
7.27
7.50
7.22
7.49
7.49
15,825,366
Oct 19, 2026
7.23
7.39
7.18
7.31
7.31
12,670,230
Oct 16, 2026
7.55
7.57
7.21
7.28
7.28
14,732,771
Oct 15, 2026
7.45
7.69
7.41
7.44
7.44
18,210,591
Oct 14, 2026
7.61
7.78
7.50
7.65
7.65
18,162,085
Oct 13, 2026
7.45
7.71
7.39
7.62
7.62
18,396,700
Oct 12, 2026
7.44
7.62
7.42
7.54
7.54
15,109,820
Oct 9, 2026
7.19
7.47
7.05
7.42
7.42
19,316,756
Oct 8, 2026
7.37
7.43
7.17
7.19
7.19
12,246,042
Sep 30, 2026
7.41
7.45
7.30
7.37
7.37
9,168,542
Sep 29, 2026
7.26
7.44
7.26
7.40
7.40
10,548,286
Sep 28, 2026
7.43
7.46
7.22
7.29
7.29
14,852,843
Sep 24, 2026
7.63
7.67
7.45
7.46
7.46
15,804,800
Sep 23, 2026
7.83
7.90
7.66
7.66
7.66
19,775,391
Sep 22, 2026
7.93
8.18
7.81
7.91
7.91
32,241,500
Sep 21, 2026
7.60
7.78
7.57
7.75
7.75
13,613,117
Sep 18, 2026
7.56
7.63
7.53
7.57
7.57
10,394,022
Sep 17, 2026
7.46
7.60
7.46
7.53
7.53
8,071,436
Sep 16, 2026
7.51
7.57
7.42
7.51
7.51
11,475,035
Sep 15, 2026
7.67
7.75
7.52
7.55
7.55
11,667,162
Sep 14, 2026
7.63
7.76
7.57
7.69
7.69
9,717,048
Sep 11, 2026
7.71
7.71
7.53
7.64
7.64
13,920,334
Sep 10, 2026
7.82
7.88
7.72
7.74
7.74
11,644,066
Sep 9, 2026
8.02
8.03
7.80
7.87
7.87
16,092,720
Sep 8, 2026
7.95
8.07
7.89
8.05
8.05
15,178,110
Sep 7, 2026
8.01
8.10
7.93
7.98
7.98
22,203,867
Sep 4, 2026
7.93
8.22
7.93
8.04
8.04
35,422,878
Sep 3, 2026
7.97
8.04
7.85
7.88
7.88
13,798,794
Sep 2, 2026
7.99
8.04
7.88
7.93
7.93
17,182,908
Sep 1, 2026
7.91
8.10
7.87
8.07
8.07
33,895,151
Aug 31, 2026
7.68
7.91
7.65
7.90
7.90
22,309,539
Aug 28, 2026
7.77
7.93
7.75
7.77
7.77
25,328,529
Aug 27, 2026
7.73
7.79
7.67
7.72
7.72
16,771,385
Aug 26, 2026
7.68
7.88
7.68
7.75
7.75
19,000,883
Aug 25, 2026
7.55
7.80
7.50
7.77
7.77
18,705,612
Aug 24, 2026
7.68
7.68
7.48
7.58
7.58
15,966,602
Aug 21, 2026
7.63
7.71
7.55
7.68
7.68
19,552,038
Aug 20, 2026
7.78
7.89
7.71
7.72
7.72
25,684,361
Aug 19, 2026
8.03
8.07
7.70
7.71
7.71
31,922,088
Aug 18, 2026
8.21
8.24
7.97
8.18
8.18
53,123,407
Aug 17, 2026
8.60
8.60
8.11
8.32
8.32
83,804,263
Aug 14, 2026
8.35
9.22
8.33
8.79
8.79
103,601,141
Aug 13, 2026
8.65
9.10
8.37
8.38
8.38
58,975,467
Aug 12, 2026
8.86
8.96
8.56
8.62
8.62
62,881,685
Aug 11, 2026
9.62
9.82
8.71
8.85
8.85
107,022,077
Aug 10, 2026
8.21
9.04
8.11
9.04
9.04
41,379,221
Aug 7, 2026
8.50
8.50
8.13
8.22
8.22
43,063,596
Aug 6, 2026
8.49
8.76
8.46
8.54
8.54
32,216,685
Aug 5, 2026
8.46
8.76
8.46
8.57
8.57
39,555,132
Aug 4, 2026
8.48
8.65
8.43
8.55
8.55
38,102,142
Aug 3, 2026
8.52
8.62
8.34
8.48
8.48
44,118,065
Jul 31, 2026
8.05
8.85
8.00
8.52
8.52
70,469,937
Jul 30, 2026
7.95
8.33
7.92
8.23
8.23
41,346,069
Jul 29, 2026
7.91
8.15
7.90
7.95
7.95
33,253,719
Jul 28, 2026
7.51
8.02
7.47
7.99
7.99
49,167,783
Jul 27, 2026
7.31
7.56
7.23
7.56
7.56
20,037,497
Jul 24, 2026
7.55
7.55
7.30
7.30
7.30
18,905,412
Jul 23, 2026
7.59
7.64
7.45
7.63
7.63
23,532,817
Jul 22, 2026
7.63
7.71
7.50
7.67
7.67
25,963,995
Jul 21, 2026
7.44
7.79
7.44
7.72
7.72
34,695,758
Jul 20, 2026
7.39
7.54
7.28
7.50
7.50
26,488,137
Jul 17, 2026
7.61
7.79
7.28
7.33
7.33
28,641,873
Jul 16, 2026
7.59
7.95
7.47
7.74
7.74
28,983,982
Jul 15, 2026
7.42
7.63
7.36
7.54
7.54
17,683,850
Jul 14, 2026
7.45
7.49
7.25
7.42
7.42
17,555,772
Jul 13, 2026
7.70
7.78
7.43
7.45
7.45
21,164,661
Jul 10, 2026
7.55
7.92
7.48
7.74
7.74
28,204,152
Jul 9, 2026
7.51
7.69
7.41
7.55
7.55
23,897,127
Jul 8, 2026
7.30
7.66
7.28
7.58
7.58
26,731,721
Jul 7, 2026
7.45
7.49
7.26
7.30
7.30
11,938,270
Jul 6, 2026
7.56
7.64
7.43
7.46
7.46
14,015,416
Jul 3, 2026
7.49
7.62
7.43
7.57
7.57
18,629,224
Jul 2, 2026
7.43
7.58
7.37
7.47
7.47
23,755,868
Jul 1, 2026
7.23
7.56
7.17
7.44
7.44
22,531,531
Jun 30, 2026
7.08
7.28
7.08
7.23
7.23
16,423,288
Jun 29, 2026
7.00
7.15
6.90
7.10
7.10
18,074,291
Jun 26, 2026
7.33
7.38
7.02
7.03
7.03
22,610,626
Jun 25, 2026
7.45
7.52
7.29
7.39
7.39
19,108,517
Jun 24, 2026
7.65
7.65
7.36
7.50
7.50
18,512,813
Jun 23, 2026
7.73
7.90
7.60
7.65
7.65
20,015,954
Jun 22, 2026
7.58
7.84
7.43
7.79
7.79
26,099,063
Jun 18, 2026
7.71
7.84
7.58
7.68
7.68
18,111,794
Jun 17, 2026
7.77
7.78
7.60
7.74
7.74
20,118,853
Jun 16, 2026
7.90
7.91
7.68
7.75
7.75
22,435,462
Jun 15, 2026
7.99
8.06
7.84
7.94
7.94
19,724,533
Jun 12, 2026
7.86
7.98
7.74
7.86
7.86
22,195,943
Jun 11, 2026
8.01
8.17
7.66
7.74
7.74
28,797,786
Jun 10, 2026
8.32
8.44
8.05
8.08
8.08
37,428,548
Jun 9, 2026
7.92
8.64
7.76
8.28
8.28
52,993,711
Jun 8, 2026
7.90
8.07
7.72
7.85
7.85
19,549,277
Jun 5, 2026
8.11
8.26
8.05
8.06
8.06
16,488,795
Jun 4, 2026
8.16
8.29
8.00
8.07
8.07
19,755,874
Jun 3, 2026
8.32
8.44
8.15
8.24
8.24
22,332,079
Jun 2, 2026
8.49
8.66
8.30
8.41
8.41
22,449,791
Jun 1, 2026
8.23
8.76
8.20
8.48
8.48
33,592,965
May 29, 2026
8.48
8.73
8.17
8.23
8.23
22,960,898
May 28, 2026
8.31
8.48
8.09
8.38
8.38
25,956,371
May 27, 2026
8.59
8.64
8.27
8.30
8.30
22,073,865
May 26, 2026
8.75
8.78
8.48
8.63
8.63
22,882,352
May 25, 2026
8.86
8.95
8.70
8.83
8.83
18,330,181
May 22, 2026
8.80
8.90
8.63
8.82
8.82
21,651,448
May 21, 2026
9.06
9.21
8.72
8.76
8.76
30,897,630
May 20, 2026
9.30
9.32
8.97
9.00
9.00
32,394,917
May 19, 2026
9.42
9.54
9.16
9.38
9.38
33,124,104
May 18, 2026
9.30
9.75
9.25
9.43
9.43
43,171,440
May 15, 2026
9.64
9.82
9.32
9.40
9.40
39,632,425
May 14, 2026
10.30
10.35
9.60
9.62
9.62
44,649,644
May 13, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
10.11
10.15
9.94
10.14
10.14
49,001,706
May 12, 2026
10.41
10.43
10.11
10.14
10.13
39,181,671
May 11, 2026
10.60
10.75
10.40
10.46
10.45
45,637,199
May 8, 2026
10.38
10.75
10.28
10.70
10.69
58,285,122
May 7, 2026
10.23
10.35
10.14
10.33
10.32
30,324,301
May 6, 2026
10.12
10.35
10.11
10.21
10.20
38,207,037
Apr 30, 2026
9.91
10.24
9.90
10.08
10.07
29,010,536
Apr 29, 2026
9.74
10.06
9.73
9.96
9.95
30,068,931
Apr 28, 2026
9.76
10.20
9.71
9.81
9.80
50,483,035
Apr 27, 2026
9.45
9.71
9.32
9.59
9.58
19,192,909
Apr 24, 2026
9.58
9.63
9.37
9.47
9.46
15,320,951
Apr 23, 2026
9.81
9.88
9.56
9.63
9.62
15,912,081
Apr 22, 2026
9.63
9.83
9.58
9.81
9.80
14,877,177
Apr 21, 2026
9.86
9.86
9.62
9.65
9.64
15,234,200
Apr 20, 2026
9.75
10.03
9.71
9.88
9.87
19,656,056
Apr 17, 2026
9.75
9.81
9.61
9.76
9.75
13,200,712
Apr 16, 2026
9.58
9.83
9.58
9.76
9.75
19,057,966
Apr 15, 2026
9.73
9.77
9.53
9.57
9.56
14,863,794
Apr 14, 2026
9.80
9.84
9.56
9.68
9.67
12,592,683
Apr 13, 2026
9.60
9.74
9.57
9.66
9.65
11,927,958
Apr 10, 2026
9.70
9.88
9.70
9.77
9.76
16,132,950
Apr 9, 2026
9.75
9.79
9.59
9.61
9.60
16,528,088
Apr 8, 2026
9.50
9.92
9.49
9.91
9.90
24,981,336
Apr 7, 2026
9.23
9.38
9.22
9.32
9.31
12,844,568
Apr 3, 2026
9.50
9.56
9.18
9.21
9.20
14,689,160
Apr 2, 2026
9.88
9.92
9.36
9.44
9.43
24,546,564
Apr 1, 2026
10.08
10.08
9.88
9.95
9.94
12,815,990
Mar 31, 2026
9.91
10.11
9.84
9.85
9.84
15,120,800
Mar 30, 2026
9.81
9.97
9.70
9.92
9.91
16,393,314
Mar 27, 2026
9.93
10.10
9.84
10.00
9.99
15,648,445
Mar 26, 2026
10.24
10.30
9.93
9.97
9.96
20,296,612
Mar 25, 2026
10.16
10.45
10.13
10.31
10.30
19,985,121
Mar 24, 2026
10.03
10.14
9.87
10.12
10.11
21,639,960
Mar 23, 2026
10.22
10.28
9.74
9.80
9.79
29,108,239
Mar 20, 2026
10.88
10.88
10.45
10.46
10.45
21,162,392
Mar 19, 2026
10.83
10.89
10.72
10.79
10.78
18,581,999
Mar 18, 2026
10.90
11.04
10.80
11.03
11.02
17,145,767
Mar 17, 2026
11.12
11.14
10.80
10.81
10.80
19,600,417
Mar 16, 2026
10.86
11.09
10.81
11.04
11.03
20,367,808
Mar 13, 2026
10.99
11.08
10.80
10.84
10.83
18,614,656
Mar 12, 2026
11.16
11.26
11.03
11.08
11.07
17,783,989
Mar 11, 2026
11.28
11.32
11.10
11.16
11.15
20,024,051
Mar 10, 2026
11.25
11.48
11.13
11.28
11.27
27,945,676
Mar 9, 2026
10.87
11.23
10.76
11.19
11.18
29,614,433
Mar 6, 2026
10.92
11.12
10.91
11.03
11.02
14,911,456
Mar 5, 2026
11.07
11.12
10.95
11.00
10.99
22,228,996
Mar 4, 2026
10.80
11.08
10.77
10.85
10.84
27,002,480
Mar 3, 2026
11.45
11.57
10.92
10.97
10.96
30,916,386
Mar 2, 2026
11.50
11.75
11.35
11.47
11.46
37,350,160
Feb 27, 2026
11.74
12.06
11.71
11.85
11.84
34,615,061
Feb 26, 2026
11.89
11.94
11.75
11.78
11.77
24,834,099
Feb 25, 2026
11.85
11.94
11.73
11.92
11.91
33,109,104
Feb 24, 2026
12.52
12.52
11.79
11.80
11.79
57,688,773
Feb 13, 2026
12.67
12.92
12.46
12.50
12.49
35,045,811
Feb 12, 2026
12.80
12.92
12.68
12.72
12.71
39,002,599
Feb 11, 2026
12.99
13.20
12.74
12.84
12.83
47,774,755
Feb 10, 2026
12.76
13.25
12.38
13.00
12.99
88,017,180
Feb 9, 2026
13.02
13.11
12.40
12.65
12.64
88,475,143
Feb 6, 2026
13.30
13.49
12.10
12.86
12.85
120,654,363
Feb 5, 2026
12.97
13.58
12.82
13.43
13.42
91,257,522
Feb 4, 2026
13.29
13.40
12.70
13.01
13.00
59,483,440
Feb 3, 2026
13.04
13.45
12.99
13.37
13.36
70,947,676
Feb 2, 2026
12.65
13.60
12.48
12.80
12.79
76,863,842
Jan 30, 2026
13.01
13.30
12.58
12.80
12.79
56,996,836
Jan 29, 2026
12.91
13.86
12.80
13.20
13.19
92,002,425
Jan 28, 2026
13.41
13.64
13.08
13.09
13.08
77,533,140
Jan 27, 2026
13.30
13.66
12.74
13.35
13.34
82,730,569
Jan 26, 2026
13.68
13.94
12.96
13.29
13.28
73,142,410
Jan 23, 2026
13.94
14.38
13.37
13.59
13.58
103,255,302
Jan 22, 2026
13.68
14.00
13.52
13.66
13.65
62,746,936
Jan 21, 2026
14.50
14.99
13.89
13.92
13.91
83,619,671
Jan 20, 2026
16.00
16.57
14.18
14.46
14.45
139,411,555
Jan 19, 2026
15.08
16.78
15.01
15.76
15.74
138,283,733
Jan 16, 2026
14.63
15.98
14.63
15.43
15.41
198,563,031
Jan 15, 2026
16.14
16.14
15.81
16.14
16.12
71,104,725
Jan 14, 2026
14.67
14.67
14.67
14.67
14.66
17,211,632
Jan 13, 2026
13.20
13.99
12.78
13.34
13.33
124,778,481
Jan 12, 2026
12.22
13.19
12.01
12.92
12.91
131,263,434
Jan 9, 2026
11.25
12.02
11.19
11.99
11.98
76,761,157
Jan 8, 2026
11.11
11.75
10.98
11.34
11.33
58,025,503
Jan 7, 2026
11.30
11.32
11.06
11.10
11.09
42,054,364
Jan 6, 2026
11.25
11.41
11.16
11.34
11.33
55,246,569
Jan 5, 2026
10.84
11.34
10.80
11.32
11.31
74,131,369
Dec 31, 2025
10.55
11.23
10.51
10.83
10.82
70,888,522
Dec 30, 2025
10.45
10.75
10.45
10.56
10.55
42,615,545
Dec 29, 2025
10.41
10.55
10.35
10.42
10.41
20,544,564
Dec 26, 2025
10.43
10.56
10.29
10.47
10.46
23,226,334
Dec 25, 2025
10.30
10.49
10.29
10.45
10.44
21,405,057
Dec 24, 2025
10.13
10.38
10.12
10.34
10.33
21,624,659
Dec 23, 2025
10.37
10.46
10.16
10.23
10.22
29,176,832
Dec 22, 2025
10.34
10.75
10.26
10.47
10.46
45,569,750
Dec 19, 2025
10.30
10.39
10.17
10.32
10.31
22,961,240
Dec 18, 2025
10.11
10.48
10.05
10.28
10.27
30,036,440
Dec 17, 2025
10.15
10.26
9.96
10.21
10.20
26,694,507
Dec 16, 2025
10.31
10.39
10.04
10.08
10.07
29,283,530
Dec 15, 2025
10.50
10.57
10.32
10.35
10.34
30,563,597
Dec 12, 2025
10.81
10.93
10.50
10.62
10.61
44,714,936
Dec 11, 2025
11.07
11.33
10.75
10.81
10.80
57,883,483
Dec 10, 2025
10.88
11.07
10.82
10.94
10.93
34,379,507
Dec 9, 2025
11.11
11.25
10.84
10.85
10.84
45,332,613
Dec 8, 2025
10.91
11.24
10.87
11.16
11.15
61,491,904
Dec 5, 2025
10.83
10.98
10.68
10.97
10.96
46,324,826
Dec 4, 2025
10.98
11.14
10.80
10.83
10.82
52,686,687
Dec 3, 2025
11.54
11.56
10.98
11.02
11.01
67,141,610
Dec 2, 2025
11.88
11.90
11.31
11.47
11.46
81,188,637
Dec 1, 2025
11.99
12.29
11.81
11.99
11.98
86,266,536
Nov 28, 2025
11.94
12.50
11.81
12.10
12.09
127,661,067
Nov 27, 2025
12.83
12.83
12.18
12.18
12.17
113,863,804
Nov 26, 2025
12.16
13.53
12.16
13.53
13.52
118,380,181
Nov 25, 2025
12.01
12.58
11.93
12.30
12.29
210,017,499
Nov 24, 2025
10.61
11.44
10.33
11.44
11.43
61,536,032
Nov 21, 2025
10.51
10.75
10.17
10.40
10.39
70,552,439
Nov 20, 2025
11.21
11.24
10.51
10.73
10.72
89,828,137
Nov 19, 2025
11.41
11.99
11.03
11.25
11.24
151,914,403
Nov 18, 2025
10.10
11.03
10.10
11.03
11.02
68,764,003
Nov 17, 2025
9.59
10.13
9.43
10.03
10.02
47,484,606
Nov 14, 2025
10.00
10.05
9.66
9.74
9.73
56,996,509
Nov 13, 2025
9.20
10.10
9.16
10.10
10.09
26,789,102
Nov 12, 2025
9.28
9.29
9.11
9.18
9.17
12,005,030
Nov 11, 2025
9.36
9.38
9.26
9.31
9.30
10,632,946
Nov 10, 2025
9.30
9.39
9.29
9.36
9.35
8,636,277
Nov 7, 2025
9.37
9.42
9.30
9.31
9.30
11,318,448
Nov 6, 2025
9.54
9.54
9.36
9.41
9.40
14,183,774
