Shanghai Information2 Software Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	29.350	29.990	27.650	27.700	27.700	2,912,856
2026-10-21	28.860	29.200	28.210	28.690	28.690	1,914,812
2026-10-20	27.000	28.750	26.820	28.600	28.600	2,143,652
2026-10-19	26.950	27.770	26.160	27.230	27.230	1,775,626
2026-10-16	28.200	28.560	27.190	27.370	27.370	1,801,940
2026-10-15	28.160	28.800	27.410	27.670	27.670	1,847,193
2026-10-14	29.580	29.790	28.880	28.880	28.880	1,470,402
2026-10-13	29.360	30.110	28.010	29.750	29.750	2,180,417
2026-10-12	29.730	30.070	28.670	29.570	29.570	1,841,344
2026-10-09	28.680	30.000	27.110	29.940	29.940	2,693,713
2026-10-08	29.930	30.120	28.610	28.860	28.860	1,863,318
2026-09-30	30.790	30.850	29.700	29.740	29.740	1,743,581
2026-09-29	29.330	30.970	29.330	30.460	30.460	1,926,124
2026-09-28	30.170	30.200	29.000	29.720	29.720	1,849,228
2026-09-24	30.790	30.790	30.040	30.110	30.110	1,612,275
2026-09-23	31.040	31.040	30.090	30.800	30.800	2,420,525
2026-09-22	31.000	31.650	30.520	31.040	31.040	3,405,271
2026-09-21	29.900	31.000	29.780	30.340	30.340	2,464,703
2026-09-18	29.390	30.550	29.010	29.710	29.710	3,416,512
2026-09-17	28.630	29.410	28.400	28.980	28.980	2,727,059
2026-09-16	29.660	30.400	28.010	28.820	28.820	5,203,630
2026-09-15	30.500	32.810	29.910	29.970	29.970	6,578,061
2026-09-14	30.580	30.880	29.290	29.710	29.710	3,276,331
2026-09-11	32.500	32.770	30.290	30.450	30.450	4,316,136
2026-09-10	33.790	33.970	32.830	33.020	33.020	2,799,641
2026-09-09	35.720	35.800	34.000	34.100	34.100	5,030,294
2026-09-08	39.360	39.360	35.440	35.900	35.900	7,002,641
2026-09-07	33.410	39.500	33.410	37.630	37.630	11,544,110
2026-09-04	30.300	35.280	30.210	32.930	32.930	7,663,758
2026-09-03	30.200	30.890	29.400	29.400	29.400	1,578,559
2026-09-02	30.670	30.670	29.890	30.100	30.100	1,565,390
2026-09-01	30.180	31.160	29.860	30.800	30.800	1,843,655
2026-08-31	28.880	30.690	28.840	30.480	30.480	2,482,480
2026-08-28	30.300	31.310	29.560	29.590	29.590	2,655,469
2026-08-27	29.500	29.650	29.120	29.460	29.460	1,325,138
2026-08-26	29.920	29.920	28.800	29.470	29.470	1,366,349
2026-08-25	28.300	29.660	28.290	29.660	29.660	1,850,300
2026-08-24	30.640	30.650	29.490	29.850	29.850	1,305,623
2026-08-21	30.420	30.730	29.600	30.510	30.510	1,171,879
2026-08-20	30.280	31.290	30.190	30.420	30.420	1,368,922
2026-08-19	31.700	31.850	30.120	30.190	30.190	1,731,108
2026-08-18	32.120	32.500	30.960	32.150	32.150	1,919,003
2026-08-17	31.680	32.170	30.710	32.120	32.120	1,702,518
2026-08-14	31.410	32.230	30.700	31.280	31.280	1,777,479
2026-08-13	31.790	32.930	31.140	31.140	31.140	2,174,803
2026-08-12	32.280	32.760	31.400	32.130	32.130	2,145,988
2026-08-11	31.680	31.760	30.700	31.330	31.330	1,277,244
2026-08-10	31.750	32.000	30.990	31.420	31.420	1,709,635
2026-08-07	31.830	31.860	30.100	31.360	31.360	2,247,257
2026-08-06	31.580	32.600	31.160	31.790	31.790	2,473,942
2026-08-05	31.000	32.550	31.000	31.640	31.640	2,576,617
2026-08-04	30.300	31.880	30.280	31.240	31.240	3,063,542
2026-08-03	30.230	30.400	29.420	29.930	29.930	3,469,800
2026-07-31	27.290	31.250	27.290	30.430	30.430	4,943,831
2026-07-30	26.940	28.960	26.890	27.100	27.100	3,129,607
2026-07-29	27.010	27.500	26.310	26.940	26.940	2,353,582
2026-07-28	25.710	28.010	25.620	27.200	27.200	2,832,241
2026-07-27	25.000	26.110	25.000	25.970	25.970	1,634,593
2026-07-24	25.850	26.180	25.300	25.330	25.330	1,223,740
2026-07-23	26.110	26.380	25.630	26.300	26.300	1,473,405

Page 1 of 16 · 907 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.