Shanghai Information2 Software Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	34.910	35.350	34.620	35.020	35.020	1,595,907
2025-07-24	34.620	35.060	34.490	34.900	34.900	1,520,137
2025-07-23	34.440	35.300	33.880	34.630	34.630	1,650,355
2025-07-22	35.000	35.100	34.140	34.320	34.320	2,179,180
2025-07-21	34.800	35.360	34.570	35.120	35.120	1,602,338
2025-07-18	35.250	35.420	34.660	34.900	34.900	2,187,834
2025-07-17	35.500	35.800	35.000	35.250	35.250	2,322,513
2025-07-16	36.200	36.550	35.050	35.810	35.810	2,976,365
2025-07-15	35.000	37.360	34.300	36.630	36.630	5,323,933
2025-07-14	34.450	35.600	33.980	35.430	35.430	4,475,247
2025-07-11	31.850	35.500	31.580	34.270	34.270	4,865,721
2025-07-10	31.850	32.290	31.510	31.850	31.850	1,222,730
2025-07-09	31.910	32.390	31.630	32.030	32.030	1,467,559
2025-07-08	31.130	32.000	31.010	31.960	31.960	1,064,255
2025-07-07	30.950	31.340	30.880	31.240	31.240	704,353
2025-07-04	31.700	31.880	30.880	31.110	31.110	1,159,503
2025-07-03	31.680	32.000	31.390	31.520	31.520	1,073,255
2025-07-02	32.110	32.110	31.230	31.540	31.540	1,447,321
2025-07-01	32.950	32.990	31.830	32.110	32.110	1,810,688
2025-06-30	32.800	33.200	32.620	32.940	32.940	1,467,114
2025-06-27	32.900	33.660	32.340	32.800	32.800	2,189,511
2025-06-26	32.540	33.320	32.250	32.630	32.630	2,259,380
2025-06-25	31.580	32.550	31.210	32.540	32.540	2,572,365
2025-06-24	30.610	31.530	30.550	31.420	31.420	1,558,005
2025-06-23	29.210	30.280	29.010	30.160	30.160	1,087,116
2025-06-20	29.960	30.410	29.200	29.230	29.230	1,193,747
2025-06-19	30.610	30.970	29.800	29.930	29.930	1,128,983
2025-06-18	30.770	30.960	30.270	30.650	30.650	857,544
2025-06-17	31.030	31.400	30.590	30.770	30.770	967,935
2025-06-16	30.290	31.380	30.050	31.120	31.120	1,581,732
2025-06-13	31.220	31.220	29.980	30.000	30.000	1,310,579
2025-06-12	31.080	31.440	30.680	31.210	31.210	857,677
2025-06-11	31.130	31.750	30.900	31.070	31.070	1,241,744
2025-06-10	31.960	32.230	30.670	31.230	31.230	1,832,704
2025-06-09	31.310	32.590	31.090	32.000	32.000	2,043,098
2025-06-06	31.080	32.220	30.630	31.240	31.240	2,346,762
2025-06-05	29.860	31.130	29.710	31.080	31.080	2,567,953
2025-06-04	29.480	29.720	29.020	29.700	29.700	1,108,286
2025-06-03	29.210	29.990	29.010	29.270	29.270	1,120,768
2025-05-30	29.790	30.080	29.050	29.210	29.210	1,264,037
2025-05-29	29.010	30.170	29.010	30.090	30.090	2,166,755
2025-05-28	29.300	29.880	28.960	29.170	29.170	1,101,028
2025-05-27	29.770	29.890	29.110	29.440	29.440	1,234,212
2025-05-26	29.000	29.850	28.900	29.590	29.590	933,566
2025-05-23	29.410	30.080	29.020	29.080	29.080	1,027,252
2025-05-22	30.340	30.800	29.740	29.750	29.750	971,474
2025-05-21	30.980	30.990	30.070	30.340	30.340	1,130,660
2025-05-20	30.830	31.070	30.300	30.950	30.950	1,114,118
2025-05-19	30.850	31.200	29.890	30.600	30.600	1,465,321
2025-05-16	30.330	30.970	29.810	30.160	30.160	1,490,753
2025-05-15	30.990	30.990	30.050	30.180	30.180	1,066,417
2025-05-14	31.330	31.560	30.120	30.960	30.960	1,646,374
2025-05-13	32.000	32.050	30.990	31.100	31.100	1,009,457
2025-05-12	31.230	32.000	31.010	31.440	31.440	1,318,687
2025-05-09	32.150	32.150	30.810	30.820	30.820	1,368,841
2025-05-08	31.300	32.240	30.910	32.150	32.150	1,534,292
2025-05-07	32.330	32.580	30.920	31.490	31.490	2,201,185
2025-05-06	30.780	31.660	30.530	31.660	31.660	1,682,631
2025-04-30	29.000	30.490	28.370	30.190	30.190	1,457,599
2025-04-29	28.240	29.000	27.970	28.720	28.720	1,104,058

← NewerPage 6 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.