Shanghai Information2 Software Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	35.080	35.830	34.450	35.460	35.460	1,755,693
2025-10-24	34.100	34.830	33.930	34.810	34.810	1,275,509
2025-10-23	33.670	34.170	32.860	34.110	34.110	998,800
2025-10-22	33.770	33.770	33.250	33.460	33.460	617,051
2025-10-21	32.900	33.770	32.830	33.720	33.720	888,999
2025-10-20	32.570	33.210	32.570	32.900	32.900	652,050
2025-10-17	33.660	33.770	32.410	32.460	32.460	1,202,990
2025-10-16	34.500	34.500	33.510	33.720	33.720	848,163
2025-10-15	33.730	34.590	33.010	34.090	34.090	1,270,931
2025-10-14	34.650	34.920	33.200	33.370	33.370	1,718,289
2025-10-13	33.490	36.290	32.500	34.660	34.660	2,635,543
2025-10-10	35.090	35.090	33.750	33.820	33.820	2,017,990
2025-10-09	35.330	35.770	35.020	35.090	35.090	1,648,390
2025-09-30	35.490	36.150	34.730	35.240	35.240	1,806,542
2025-09-29	34.750	35.060	34.080	34.720	34.720	1,221,052
2025-09-26	35.710	35.980	34.650	34.680	34.680	1,645,538
2025-09-25	35.380	36.830	35.180	35.800	35.800	2,009,067
2025-09-24	35.000	35.900	34.570	35.470	35.470	2,384,898
2025-09-23	36.200	36.450	34.500	35.920	35.920	1,904,646
2025-09-22	35.840	37.370	35.800	36.550	36.550	1,825,714
2025-09-19	35.350	36.690	35.330	35.670	35.670	1,902,388
2025-09-18	35.720	36.720	35.100	35.330	35.330	1,997,353
2025-09-17	35.800	36.560	35.450	36.030	36.030	1,350,857
2025-09-16	35.580	36.000	35.230	35.930	35.930	1,041,794
2025-09-15	35.440	35.820	34.820	35.600	35.600	1,162,211
2025-09-12	35.680	36.330	35.430	35.500	35.500	1,443,295
2025-09-11	34.570	35.580	34.180	35.560	35.560	1,703,302
2025-09-10	35.070	35.570	34.380	34.590	34.590	1,084,722
2025-09-09	35.760	36.200	34.900	35.090	35.090	1,379,828
2025-09-08	34.940	35.890	34.800	35.770	35.770	1,435,076
2025-09-05	34.460	34.990	33.880	34.940	34.940	1,373,690
2025-09-04	35.100	35.440	33.670	34.360	34.360	1,626,546
2025-09-03	36.200	36.700	34.930	34.950	34.950	1,752,831
2025-09-02	37.860	37.900	35.780	35.870	35.870	2,852,545
2025-09-01	38.240	39.600	37.580	37.850	37.850	2,641,207
2025-08-29	37.750	38.520	37.500	37.850	37.850	3,264,842
2025-08-28	36.990	37.500	35.740	37.320	37.320	2,728,985
2025-08-27	38.350	38.990	37.090	37.160	37.160	3,102,607
2025-08-26	38.110	38.680	37.800	38.100	38.100	2,151,603
2025-08-25	38.540	39.250	37.910	38.110	38.110	3,521,334
2025-08-22	37.690	38.780	37.200	38.540	38.540	3,324,366
2025-08-21	37.560	38.060	37.080	37.500	37.500	2,458,473
2025-08-20	37.210	37.360	36.400	37.250	37.250	2,354,432
2025-08-19	36.680	38.150	36.370	37.550	37.550	3,657,825
2025-08-18	36.460	37.370	36.200	36.730	36.730	3,421,606
2025-08-15	35.000	36.640	35.000	36.450	36.450	2,280,068
2025-08-14	36.270	36.690	35.410	35.430	35.430	1,974,143
2025-08-13	36.350	36.760	35.580	36.270	36.270	2,323,202
2025-08-12	36.800	36.800	35.480	35.980	35.980	1,960,340
2025-08-11	34.850	36.480	34.700	36.440	36.440	2,695,107
2025-08-08	36.200	36.200	34.650	34.680	34.680	2,514,743
2025-08-07	36.500	36.940	35.810	36.060	36.060	1,817,593
2025-08-06	35.890	36.500	35.650	36.350	36.350	1,975,177
2025-08-05	36.570	36.870	35.440	35.890	35.890	2,336,333
2025-08-04	36.100	36.660	35.850	36.560	36.560	2,116,972
2025-08-01	35.400	36.500	34.710	36.170	36.170	2,512,847
2025-07-31	35.100	35.990	34.810	34.960	34.960	1,989,239
2025-07-30	36.220	36.240	34.810	35.140	35.140	1,555,480
2025-07-29	35.220	36.150	35.010	36.130	36.130	2,142,220
2025-07-28	35.080	35.450	34.560	35.220	35.220	1,562,556

← NewerPage 5 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.