Shanghai Information2 Software Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	39.740	41.430	38.740	40.330	40.330	2,644,518
2026-04-23	41.300	41.680	39.740	40.070	40.070	2,081,814
2026-04-22	40.300	40.960	39.500	40.820	40.820	2,296,046
2026-04-21	41.850	41.950	39.850	40.240	40.240	3,075,385
2026-04-20	42.410	42.940	41.800	41.900	41.900	2,405,432
2026-04-17	43.200	43.200	41.660	42.410	42.410	2,872,953
2026-04-16	42.880	43.190	42.130	43.080	43.080	2,216,657
2026-04-15	43.430	43.630	41.920	42.200	42.200	2,004,766
2026-04-14	43.800	44.660	42.560	43.000	43.000	2,102,057
2026-04-13	43.000	43.680	42.500	43.180	43.180	1,194,548
2026-04-10	43.290	44.250	43.210	43.480	43.480	1,445,734
2026-04-09	44.800	44.800	42.810	43.210	43.210	2,018,160
2026-04-08	42.800	44.780	42.710	44.730	44.730	2,073,737
2026-04-07	41.990	41.990	40.850	41.320	41.320	878,185
2026-04-03	41.460	42.210	40.600	41.210	41.210	980,849
2026-04-02	42.750	43.100	41.000	41.670	41.670	1,513,426
2026-04-01	42.830	43.200	42.000	43.020	43.020	1,448,869
2026-03-31	43.290	43.460	41.160	41.790	41.790	1,423,407
2026-03-30	42.050	42.940	41.910	42.690	42.690	954,815
2026-03-27	41.850	43.610	41.400	42.900	42.900	1,476,806
2026-03-26	43.820	43.890	41.890	42.230	42.230	1,663,898
2026-03-25	44.400	45.400	43.700	43.960	43.960	2,029,391
2026-03-24	42.840	44.880	42.500	43.870	43.870	2,721,535
2026-03-23	44.070	45.000	41.380	41.650	41.650	3,365,694
2026-03-20	48.500	49.090	46.100	47.000	47.000	1,572,215
2026-03-19	48.600	49.410	48.010	48.200	48.200	1,599,472
2026-03-18	48.040	49.800	48.040	49.750	49.750	1,412,110
2026-03-17	50.490	50.500	48.100	48.110	48.110	1,611,345
2026-03-16	49.340	50.470	48.080	50.090	50.090	2,234,751
2026-03-13	50.100	50.670	49.000	49.380	49.380	2,234,993
2026-03-12	52.800	52.900	50.580	50.680	50.680	3,038,961
2026-03-11	56.000	57.880	52.000	52.070	52.070	5,930,439
2026-03-10	52.660	56.790	52.500	55.080	55.080	5,555,981
2026-03-09	50.490	52.470	49.330	52.010	52.010	2,949,014
2026-03-06	48.750	52.300	48.750	51.250	51.250	2,767,746
2026-03-05	50.290	50.980	48.480	48.900	48.900	1,891,037
2026-03-04	45.060	50.390	45.060	49.380	49.380	3,554,558
2026-03-03	53.700	54.000	48.500	49.990	49.990	4,415,590
2026-03-02	54.600	56.000	53.210	53.770	53.770	3,728,668
2026-02-27	56.840	58.490	55.800	57.160	57.160	3,379,588
2026-02-26	55.530	59.290	55.200	56.760	56.760	4,565,661
2026-02-25	56.290	56.850	54.800	55.600	55.600	2,632,632
2026-02-24	60.890	61.980	54.700	55.780	55.780	5,098,246
2026-02-13	60.660	62.320	59.750	60.480	60.480	3,765,265
2026-02-12	63.100	64.110	60.800	61.200	61.200	4,752,605
2026-02-11	62.190	63.550	60.800	61.660	61.660	4,106,500
2026-02-10	64.960	65.560	62.000	62.500	62.500	7,216,236
2026-02-09	55.000	64.860	53.530	64.860	64.860	10,538,046
2026-02-06	53.760	54.680	52.550	54.050	54.050	2,255,499
2026-02-05	56.000	56.790	54.200	54.780	54.780	2,512,952
2026-02-04	58.890	59.340	55.000	56.850	56.850	3,982,759
2026-02-03	59.000	59.990	56.410	59.500	59.500	4,394,185
2026-02-02	60.340	60.980	57.700	58.100	58.100	5,017,959
2026-01-30	60.960	62.800	59.450	61.910	61.910	6,360,274
2026-01-29	57.250	63.610	56.500	59.420	59.420	9,417,261
2026-01-28	47.980	57.500	47.980	57.250	57.250	11,392,432
2026-01-27	45.090	48.840	43.860	48.610	48.610	4,698,591
2026-01-26	47.120	47.450	44.150	45.090	45.090	2,706,173
2026-01-23	47.000	47.630	46.500	46.980	46.980	2,194,508
2026-01-22	46.660	47.690	45.800	47.370	47.370	2,839,679

← NewerPage 3 of 16 · 908 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.