Shanghai Information2 Software Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 28.950 | 29.800 | 28.780 | 28.780 | 28.780 | 899,352 |
| 2025-01-22 | 28.900 | 29.360 | 28.310 | 28.700 | 28.700 | 572,705 |
| 2025-01-21 | 29.070 | 29.450 | 28.390 | 28.900 | 28.900 | 640,112 |
| 2025-01-20 | 29.000 | 29.490 | 28.680 | 29.090 | 29.090 | 690,119 |
| 2025-01-17 | 28.890 | 29.180 | 28.340 | 29.150 | 29.150 | 664,971 |
| 2025-01-16 | 29.100 | 29.700 | 28.350 | 28.760 | 28.760 | 772,038 |
| 2025-01-15 | 29.450 | 30.180 | 28.830 | 29.000 | 29.000 | 941,494 |
| 2025-01-14 | 28.000 | 30.000 | 27.490 | 29.560 | 29.560 | 1,376,619 |
| 2025-01-13 | 27.130 | 27.860 | 26.570 | 27.490 | 27.490 | 620,779 |
| 2025-01-10 | 28.120 | 28.570 | 27.330 | 27.330 | 27.330 | 626,287 |
| 2025-01-09 | 27.720 | 28.800 | 27.700 | 28.120 | 28.120 | 483,536 |
| 2025-01-08 | 28.760 | 28.850 | 27.220 | 28.280 | 28.280 | 636,030 |
| 2025-01-07 | 27.860 | 28.660 | 27.210 | 28.660 | 28.660 | 591,035 |
| 2025-01-06 | 27.310 | 28.070 | 26.710 | 27.850 | 27.850 | 603,376 |
| 2025-01-03 | 29.500 | 29.500 | 27.600 | 27.760 | 27.760 | 861,409 |
| 2025-01-02 | 30.020 | 30.360 | 28.780 | 29.240 | 29.240 | 1,010,792 |
| 2024-12-31 | 32.480 | 32.620 | 30.100 | 30.180 | 30.180 | 1,254,890 |
| 2024-12-30 | 32.700 | 33.100 | 32.010 | 32.300 | 32.300 | 829,405 |
| 2024-12-27 | 33.000 | 33.920 | 32.600 | 33.170 | 33.170 | 716,198 |
| 2024-12-26 | 32.910 | 33.580 | 32.880 | 33.000 | 33.000 | 747,793 |
| 2024-12-25 | 34.120 | 34.500 | 32.850 | 32.910 | 32.910 | 648,113 |
| 2024-12-24 | 33.390 | 34.400 | 32.800 | 34.400 | 34.400 | 883,567 |
| 2024-12-23 | 35.500 | 35.900 | 33.160 | 33.550 | 33.550 | 1,383,022 |
| 2024-12-20 | 34.070 | 35.880 | 33.580 | 35.420 | 35.420 | 1,574,710 |
| 2024-12-19 | 33.000 | 34.140 | 33.000 | 34.000 | 34.000 | 1,059,651 |
| 2024-12-18 | 34.090 | 34.680 | 32.880 | 33.580 | 33.580 | 1,494,111 |
| 2024-12-17 | 35.560 | 35.930 | 33.700 | 33.950 | 33.950 | 1,220,260 |
| 2024-12-16 | 37.040 | 37.050 | 35.210 | 35.460 | 35.460 | 1,339,693 |
| 2024-12-13 | 39.020 | 39.020 | 36.720 | 36.880 | 36.880 | 2,307,349 |
| 2024-12-12 | 39.000 | 40.380 | 38.410 | 39.340 | 39.340 | 3,172,817 |
| 2024-12-11 | 38.000 | 38.420 | 37.100 | 38.400 | 38.400 | 2,273,339 |
| 2024-12-10 | 39.600 | 40.670 | 37.580 | 38.000 | 38.000 | 3,234,833 |
| 2024-12-09 | 38.930 | 38.930 | 36.700 | 37.630 | 37.630 | 3,513,189 |
| 2024-12-06 | 36.000 | 42.700 | 36.000 | 39.280 | 39.280 | 5,406,201 |
| 2024-12-05 | 33.650 | 36.630 | 33.650 | 36.000 | 36.000 | 2,331,075 |
| 2024-12-04 | 35.400 | 35.660 | 33.580 | 34.000 | 34.000 | 1,337,956 |
| 2024-12-03 | 35.500 | 35.980 | 35.020 | 35.500 | 35.500 | 1,106,857 |
| 2024-12-02 | 35.100 | 35.930 | 34.500 | 35.800 | 35.800 | 1,249,393 |
| 2024-11-29 | 34.220 | 36.000 | 33.330 | 35.180 | 35.180 | 1,801,831 |
| 2024-11-28 | 34.290 | 35.290 | 34.290 | 34.410 | 34.410 | 1,159,778 |
| 2024-11-27 | 32.900 | 34.380 | 32.000 | 34.290 | 34.290 | 1,358,749 |
| 2024-11-26 | 33.380 | 34.480 | 32.690 | 32.900 | 32.900 | 771,738 |
| 2024-11-25 | 34.010 | 34.100 | 32.380 | 33.500 | 33.500 | 1,061,675 |
| 2024-11-22 | 35.230 | 36.500 | 33.300 | 33.510 | 33.510 | 1,982,797 |
| 2024-11-21 | 34.930 | 36.440 | 34.790 | 35.610 | 35.610 | 1,336,440 |
| 2024-11-20 | 34.480 | 35.760 | 34.020 | 35.660 | 35.660 | 1,276,166 |
| 2024-11-19 | 33.750 | 34.490 | 32.800 | 34.490 | 34.490 | 1,265,314 |
| 2024-11-18 | 34.950 | 35.360 | 32.510 | 33.310 | 33.310 | 1,729,143 |
| 2024-11-15 | 37.280 | 38.190 | 35.130 | 35.360 | 35.360 | 1,977,645 |
| 2024-11-14 | 38.800 | 39.700 | 37.260 | 37.280 | 37.280 | 2,059,830 |
| 2024-11-13 | 38.330 | 39.030 | 36.860 | 38.950 | 38.950 | 2,118,237 |
| 2024-11-12 | 39.840 | 39.990 | 37.670 | 38.290 | 38.290 | 3,739,542 |
| 2024-11-11 | 36.890 | 39.890 | 36.800 | 39.760 | 39.760 | 4,233,989 |
| 2024-11-08 | 38.050 | 39.580 | 37.010 | 37.340 | 37.340 | 4,159,801 |
| 2024-11-07 | 34.810 | 37.550 | 34.180 | 36.940 | 36.940 | 3,189,349 |
| 2024-11-06 | 35.530 | 35.620 | 34.010 | 34.700 | 34.700 | 1,988,219 |
| 2024-11-05 | 32.710 | 34.800 | 32.500 | 34.620 | 34.620 | 2,142,565 |
| 2024-11-04 | 31.780 | 32.850 | 31.580 | 32.710 | 32.710 | 879,485 |
| 2024-11-01 | 35.030 | 35.420 | 31.990 | 32.100 | 32.100 | 2,362,813 |
| 2024-10-31 | 34.160 | 36.880 | 33.330 | 35.660 | 35.660 | 2,105,616 |
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.