Shanghai Information2 Software Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 46.100 | 46.800 | 45.770 | 46.590 | 46.590 | 1,848,964 |
| 2026-01-20 | 47.980 | 48.470 | 45.800 | 47.100 | 47.100 | 2,531,314 |
| 2026-01-19 | 48.510 | 48.990 | 47.670 | 47.930 | 47.930 | 3,464,568 |
| 2026-01-16 | 52.530 | 52.980 | 50.100 | 50.270 | 50.270 | 4,338,443 |
| 2026-01-15 | 54.840 | 55.000 | 51.000 | 52.960 | 52.960 | 5,811,360 |
| 2026-01-14 | 53.050 | 59.150 | 53.050 | 54.830 | 54.830 | 8,790,348 |
| 2026-01-13 | 59.750 | 59.800 | 53.110 | 53.790 | 53.790 | 9,557,022 |
| 2026-01-12 | 52.340 | 57.640 | 50.550 | 57.000 | 57.000 | 10,972,028 |
| 2026-01-09 | 48.450 | 50.800 | 48.300 | 50.550 | 50.550 | 5,175,479 |
| 2026-01-08 | 49.010 | 49.510 | 48.200 | 48.610 | 48.610 | 2,472,634 |
| 2026-01-07 | 49.600 | 50.680 | 48.500 | 49.510 | 49.510 | 3,370,130 |
| 2026-01-06 | 48.170 | 50.120 | 47.670 | 49.700 | 49.700 | 2,926,554 |
| 2026-01-05 | 46.840 | 48.730 | 46.430 | 48.200 | 48.200 | 2,564,651 |
| 2025-12-31 | 44.530 | 47.490 | 43.850 | 46.770 | 46.770 | 3,198,686 |
| 2025-12-30 | 45.550 | 47.230 | 44.800 | 44.970 | 44.970 | 2,780,699 |
| 2025-12-29 | 48.450 | 48.980 | 46.030 | 46.490 | 46.490 | 3,058,880 |
| 2025-12-26 | 47.800 | 49.500 | 47.010 | 48.400 | 48.400 | 4,614,659 |
| 2025-12-25 | 47.680 | 48.790 | 47.300 | 47.800 | 47.800 | 1,655,431 |
| 2025-12-24 | 47.350 | 48.860 | 47.350 | 48.010 | 48.010 | 2,059,593 |
| 2025-12-23 | 47.200 | 48.000 | 46.670 | 47.350 | 47.350 | 1,273,445 |
| 2025-12-22 | 47.200 | 47.930 | 46.500 | 47.030 | 47.030 | 1,278,253 |
| 2025-12-19 | 47.700 | 49.500 | 47.160 | 47.190 | 47.190 | 1,948,382 |
| 2025-12-18 | 48.380 | 49.140 | 47.480 | 47.700 | 47.700 | 2,178,250 |
| 2025-12-17 | 46.440 | 49.500 | 46.000 | 48.690 | 48.690 | 3,007,037 |
| 2025-12-16 | 47.600 | 48.500 | 45.310 | 46.000 | 46.000 | 2,555,293 |
| 2025-12-15 | 49.170 | 49.530 | 47.530 | 48.140 | 48.140 | 1,961,999 |
| 2025-12-12 | 48.520 | 50.000 | 47.910 | 49.500 | 49.500 | 2,096,289 |
| 2025-12-11 | 50.800 | 50.800 | 48.210 | 48.540 | 48.540 | 2,156,088 |
| 2025-12-10 | 51.610 | 52.520 | 49.400 | 51.100 | 51.100 | 2,765,719 |
| 2025-12-09 | 50.600 | 53.800 | 50.260 | 52.180 | 52.180 | 3,467,444 |
| 2025-12-08 | 51.360 | 52.920 | 50.730 | 51.580 | 51.580 | 3,270,134 |
| 2025-12-05 | 49.690 | 50.390 | 47.900 | 50.130 | 50.130 | 2,736,084 |
| 2025-12-04 | 50.660 | 50.900 | 48.700 | 49.210 | 49.210 | 2,842,974 |
| 2025-12-03 | 51.500 | 52.340 | 50.080 | 50.660 | 50.660 | 2,964,012 |
| 2025-12-02 | 51.220 | 51.990 | 49.500 | 51.050 | 51.050 | 3,440,921 |
| 2025-12-01 | 52.790 | 54.520 | 50.810 | 51.710 | 51.710 | 5,725,773 |
| 2025-11-28 | 55.600 | 56.770 | 52.770 | 53.480 | 53.480 | 6,384,184 |
| 2025-11-27 | 53.540 | 63.110 | 52.600 | 56.000 | 56.000 | 9,815,955 |
| 2025-11-26 | 53.960 | 56.070 | 52.500 | 52.590 | 52.590 | 5,835,937 |
| 2025-11-25 | 58.500 | 59.800 | 53.810 | 53.960 | 53.960 | 7,516,109 |
| 2025-11-24 | 55.000 | 59.890 | 52.300 | 57.720 | 57.720 | 6,452,974 |
| 2025-11-21 | 54.850 | 58.000 | 53.500 | 55.550 | 55.550 | 7,214,023 |
| 2025-11-20 | 57.000 | 58.800 | 52.430 | 56.000 | 56.000 | 8,939,950 |
| 2025-11-19 | 52.100 | 60.150 | 50.210 | 55.500 | 55.500 | 10,882,666 |
| 2025-11-18 | 51.550 | 52.500 | 49.680 | 51.400 | 51.400 | 5,929,642 |
| 2025-11-17 | 55.400 | 55.400 | 51.000 | 52.720 | 52.720 | 8,303,635 |
| 2025-11-14 | 59.110 | 59.110 | 55.210 | 57.300 | 57.300 | 6,686,640 |
| 2025-11-13 | 56.900 | 60.600 | 56.010 | 59.100 | 59.100 | 7,803,718 |
| 2025-11-12 | 52.800 | 60.800 | 52.210 | 57.650 | 57.650 | 9,253,024 |
| 2025-11-11 | 53.000 | 56.920 | 52.160 | 53.080 | 53.080 | 7,504,790 |
| 2025-11-10 | 47.640 | 55.000 | 47.640 | 54.890 | 54.890 | 9,334,751 |
| 2025-11-07 | 47.800 | 48.980 | 45.700 | 48.030 | 48.030 | 6,768,838 |
| 2025-11-06 | 44.510 | 49.300 | 44.340 | 48.300 | 48.300 | 8,628,159 |
| 2025-11-05 | 45.700 | 46.490 | 43.070 | 45.350 | 45.350 | 7,857,161 |
| 2025-11-04 | 45.300 | 46.880 | 43.000 | 46.220 | 46.220 | 12,168,999 |
| 2025-11-03 | 38.450 | 45.360 | 38.450 | 45.360 | 45.360 | 11,357,407 |
| 2025-10-31 | 35.180 | 38.280 | 34.980 | 37.800 | 37.800 | 4,677,865 |
| 2025-10-30 | 35.200 | 35.740 | 34.750 | 35.180 | 35.180 | 1,350,869 |
| 2025-10-29 | 35.400 | 35.750 | 34.920 | 35.200 | 35.200 | 1,438,303 |
| 2025-10-28 | 35.460 | 36.250 | 35.310 | 35.400 | 35.400 | 1,952,616 |
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.