Shanghai Information2 Software Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 28.850 | 29.290 | 28.230 | 28.390 | 28.390 | 896,976 |
| 2025-04-25 | 28.770 | 29.320 | 28.550 | 28.850 | 28.850 | 725,712 |
| 2025-04-24 | 29.650 | 29.890 | 28.680 | 29.000 | 29.000 | 1,056,499 |
| 2025-04-23 | 29.890 | 30.560 | 29.630 | 29.830 | 29.830 | 808,462 |
| 2025-04-22 | 29.880 | 30.180 | 29.590 | 29.740 | 29.740 | 776,728 |
| 2025-04-21 | 28.950 | 29.880 | 28.870 | 29.800 | 29.800 | 968,646 |
| 2025-04-18 | 29.500 | 29.570 | 28.700 | 29.220 | 29.220 | 752,055 |
| 2025-04-17 | 29.160 | 29.860 | 29.160 | 29.330 | 29.330 | 987,888 |
| 2025-04-16 | 29.730 | 30.240 | 28.800 | 29.350 | 29.350 | 1,094,533 |
| 2025-04-15 | 30.610 | 30.610 | 29.700 | 30.070 | 30.070 | 918,374 |
| 2025-04-14 | 30.260 | 31.290 | 29.970 | 30.120 | 30.120 | 1,787,917 |
| 2025-04-11 | 29.380 | 30.370 | 29.370 | 29.770 | 29.770 | 1,491,038 |
| 2025-04-10 | 29.600 | 30.490 | 29.410 | 29.490 | 29.490 | 1,827,838 |
| 2025-04-09 | 27.020 | 29.100 | 25.310 | 28.840 | 28.840 | 2,200,579 |
| 2025-04-08 | 27.120 | 28.180 | 26.220 | 27.270 | 27.270 | 1,666,047 |
| 2025-04-07 | 29.180 | 30.600 | 26.130 | 26.280 | 26.280 | 2,504,738 |
| 2025-04-03 | 32.700 | 33.500 | 32.400 | 32.660 | 32.660 | 673,306 |
| 2025-04-02 | 32.990 | 33.580 | 32.880 | 33.110 | 33.110 | 812,837 |
| 2025-04-01 | 33.320 | 34.140 | 32.730 | 33.040 | 33.040 | 1,598,480 |
| 2025-03-31 | 32.500 | 33.040 | 31.910 | 32.840 | 32.840 | 1,236,277 |
| 2025-03-28 | 33.010 | 33.410 | 32.620 | 32.820 | 32.820 | 780,634 |
| 2025-03-27 | 33.360 | 33.870 | 32.740 | 33.000 | 33.000 | 1,284,237 |
| 2025-03-26 | 33.650 | 34.170 | 33.600 | 33.650 | 33.650 | 901,654 |
| 2025-03-25 | 34.840 | 34.840 | 33.600 | 33.820 | 33.820 | 1,617,247 |
| 2025-03-24 | 36.090 | 36.380 | 33.460 | 34.430 | 34.430 | 2,208,762 |
| 2025-03-21 | 36.410 | 36.900 | 35.680 | 36.080 | 36.080 | 1,710,888 |
| 2025-03-20 | 37.040 | 37.440 | 36.550 | 36.770 | 36.770 | 1,252,939 |
| 2025-03-19 | 38.000 | 38.100 | 36.700 | 37.030 | 37.030 | 1,626,172 |
| 2025-03-18 | 38.800 | 39.150 | 37.740 | 37.900 | 37.900 | 1,413,171 |
| 2025-03-17 | 40.080 | 40.150 | 38.310 | 38.440 | 38.440 | 1,665,941 |
| 2025-03-14 | 37.500 | 39.330 | 36.900 | 38.790 | 38.790 | 2,637,152 |
| 2025-03-13 | 38.740 | 38.740 | 36.850 | 37.210 | 37.210 | 2,303,726 |
| 2025-03-12 | 39.400 | 40.550 | 38.740 | 38.740 | 38.740 | 2,130,376 |
| 2025-03-11 | 38.700 | 39.260 | 38.310 | 39.060 | 39.060 | 1,527,095 |
| 2025-03-10 | 40.230 | 40.500 | 38.710 | 39.430 | 39.430 | 2,654,256 |
| 2025-03-07 | 42.000 | 42.340 | 40.130 | 40.500 | 40.500 | 2,509,255 |
| 2025-03-06 | 40.080 | 42.500 | 39.700 | 41.760 | 41.760 | 3,734,609 |
| 2025-03-05 | 39.710 | 39.920 | 38.610 | 39.370 | 39.370 | 2,057,891 |
| 2025-03-04 | 37.360 | 39.850 | 37.250 | 39.620 | 39.620 | 2,805,161 |
| 2025-03-03 | 37.250 | 38.900 | 36.980 | 37.720 | 37.720 | 3,239,206 |
| 2025-02-28 | 40.600 | 41.080 | 36.980 | 37.140 | 37.140 | 3,543,203 |
| 2025-02-27 | 40.970 | 41.500 | 39.470 | 40.430 | 40.430 | 3,395,026 |
| 2025-02-26 | 42.100 | 42.390 | 40.850 | 41.340 | 41.340 | 4,184,841 |
| 2025-02-25 | 41.500 | 43.610 | 41.330 | 42.250 | 42.250 | 4,007,869 |
| 2025-02-24 | 44.890 | 44.890 | 41.240 | 42.800 | 42.800 | 6,867,204 |
| 2025-02-21 | 48.170 | 48.870 | 45.440 | 47.570 | 47.570 | 6,073,352 |
| 2025-02-20 | 43.950 | 46.890 | 43.010 | 46.350 | 46.350 | 6,272,245 |
| 2025-02-19 | 42.660 | 45.710 | 42.660 | 44.400 | 44.400 | 5,595,314 |
| 2025-02-18 | 45.700 | 46.990 | 42.100 | 42.650 | 42.650 | 6,431,407 |
| 2025-02-17 | 55.000 | 55.180 | 45.570 | 45.940 | 45.940 | 11,679,862 |
| 2025-02-14 | 43.940 | 51.160 | 43.000 | 51.160 | 51.160 | 10,639,565 |
| 2025-02-13 | 42.500 | 47.230 | 41.600 | 42.630 | 42.630 | 9,983,478 |
| 2025-02-12 | 41.590 | 42.840 | 39.500 | 40.530 | 40.530 | 7,364,536 |
| 2025-02-11 | 39.100 | 44.100 | 37.550 | 39.630 | 39.630 | 10,387,373 |
| 2025-02-10 | 37.400 | 41.460 | 36.700 | 40.250 | 40.250 | 7,702,023 |
| 2025-02-07 | 32.100 | 38.000 | 31.450 | 36.650 | 36.650 | 5,113,203 |
| 2025-02-06 | 31.050 | 31.980 | 30.410 | 31.950 | 31.950 | 1,372,652 |
| 2025-02-05 | 29.870 | 31.380 | 29.870 | 31.050 | 31.050 | 1,584,576 |
| 2025-01-27 | 30.250 | 30.600 | 29.000 | 29.080 | 29.080 | 897,036 |
| 2025-01-24 | 28.710 | 30.250 | 28.620 | 30.000 | 30.000 | 1,115,450 |
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.