Shanghai Information2 Software Inc. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	26.110	26.380	25.630	26.300	26.300	1,473,405
2026-07-22	26.420	26.730	25.620	26.080	26.080	1,761,124
2026-07-21	26.060	26.650	23.920	26.330	26.330	2,783,534
2026-07-20	26.500	27.900	25.370	26.020	26.020	2,705,626
2026-07-17	28.740	28.990	26.370	26.690	26.690	2,453,688
2026-07-16	28.920	29.460	28.150	28.690	28.690	1,318,637
2026-07-15	28.120	29.430	28.120	28.860	28.860	1,879,305
2026-07-14	28.940	29.170	27.110	28.370	28.370	2,081,919
2026-07-13	30.270	30.880	28.000	28.370	28.370	2,347,417
2026-07-10	30.000	31.660	29.310	30.250	30.250	2,236,703
2026-07-09	29.810	30.390	28.900	29.910	29.910	1,975,364
2026-07-08	29.220	30.650	29.090	29.820	29.820	2,277,653
2026-07-07	30.020	31.380	29.060	29.250	29.250	2,138,260
2026-07-06	30.340	31.080	29.990	30.190	30.190	1,743,313
2026-07-03	31.590	31.740	30.440	30.500	30.500	1,698,368
2026-07-02	31.020	32.500	31.020	31.180	31.180	2,184,243
2026-07-01	32.230	32.630	31.400	31.680	31.680	2,152,177
2026-06-30	30.220	32.240	29.730	32.000	32.000	2,843,645
2026-06-29	29.410	30.800	28.950	30.320	30.320	2,892,880
2026-06-26	31.000	32.090	29.440	29.550	29.550	2,889,627
2026-06-25	32.810	33.310	31.000	31.550	31.550	2,937,594
2026-06-24	33.790	33.840	32.470	33.140	33.140	2,843,390
2026-06-23	33.960	34.170	33.280	33.690	33.690	2,071,989
2026-06-22	35.000	35.000	32.760	34.170	34.170	3,195,856
2026-06-18	35.680	36.500	34.900	35.100	35.100	1,976,211
2026-06-17	37.000	37.370	35.670	35.750	35.750	1,990,323
2026-06-16	37.240	37.390	36.370	37.160	37.160	1,272,538
2026-06-15	37.900	38.380	36.800	37.250	37.250	1,530,008
2026-06-12	36.700	39.150	36.590	37.500	37.500	2,889,493
2026-06-11	36.500	37.500	35.020	36.410	36.410	2,747,668
2026-06-10	37.960	39.340	36.030	36.470	36.470	2,852,460
2026-06-09	38.450	39.520	37.370	38.500	38.500	2,567,969
2026-06-08	36.350	38.900	36.210	38.060	38.060	2,265,070
2026-06-05	39.910	39.910	38.000	38.050	38.050	2,507,536
2026-06-04	40.530	40.710	38.650	39.620	39.620	2,545,221
2026-06-03	41.130	42.820	40.470	40.820	40.820	2,640,789
2026-06-02	42.420	43.090	40.720	41.410	41.410	2,842,271
2026-06-01	37.460	43.430	37.370	42.600	42.600	5,481,663
2026-05-29	40.800	41.790	37.310	37.450	37.450	2,878,229
2026-05-28	40.040	41.150	39.790	40.100	40.100	2,544,737
2026-05-27	40.000	42.340	39.600	40.030	40.030	2,677,899
2026-05-26	42.090	42.090	39.390	40.340	40.340	3,058,721
2026-05-25	41.770	44.870	41.600	42.300	42.300	3,053,524
2026-05-22	42.190	42.510	40.910	41.660	41.660	2,208,544
2026-05-21	44.560	45.330	41.510	41.570	41.570	3,151,144
2026-05-20	44.230	45.590	44.120	44.590	44.590	3,242,074
2026-05-19	41.660	44.900	41.540	44.580	44.580	4,710,826
2026-05-18	40.950	42.300	40.500	41.450	41.450	2,392,690
2026-05-15	41.410	42.980	41.090	41.200	41.200	2,755,156
2026-05-14	43.330	43.710	41.000	41.250	41.250	3,222,519
2026-05-13	42.440	44.200	40.900	43.320	43.320	3,647,374
2026-05-12	42.200	43.480	41.430	42.030	42.030	2,676,433
2026-05-11	42.530	43.100	41.170	42.220	42.220	2,769,441
2026-05-08	40.770	43.280	40.770	42.200	42.200	2,820,286
2026-05-07	41.840	43.500	41.330	43.000	43.000	2,432,797
2026-05-06	41.360	42.530	41.360	41.800	41.800	2,220,863
2026-04-30	40.310	41.300	40.010	41.030	41.030	1,987,079
2026-04-29	39.800	40.430	38.830	40.000	40.000	2,026,652
2026-04-28	40.960	41.020	39.730	40.150	40.150	1,891,048
2026-04-27	40.300	41.390	39.780	41.120	41.120	2,363,715

← NewerPage 2 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.