iSoftStone Information Technology (Group) Co., Ltd. (SHE:301236)
China
· Delayed Price · Currency is CNY 53.71
-2.14 (-3.83%)
At close: Sep 4, 2025
SHE:301236 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 54.04 | 54.99 | 53.25 | 54.72 | - | 1.90% | 24,444,588 |
| Sep 4, 2025 | 55.93 | 56.46 | 52.61 | 53.70 | - | -3.85% | 33,746,573 |
| Sep 3, 2025 | 57.67 | 57.77 | 55.46 | 55.85 | - | -2.46% | 26,199,274 |
| Sep 2, 2025 | 59.52 | 59.64 | 57.00 | 57.26 | - | -4.69% | 40,532,064 |
| Sep 1, 2025 | 61.08 | 62.77 | 59.80 | 60.08 | - | 0.27% | 40,122,632 |
| Aug 29, 2025 | 61.61 | 61.98 | 59.54 | 59.92 | - | -2.47% | 35,034,699 |
| Aug 28, 2025 | 60.40 | 61.85 | 59.05 | 61.44 | - | 0.75% | 54,665,922 |
| Aug 27, 2025 | 62.69 | 63.59 | 60.98 | 60.98 | - | -1.82% | 57,856,792 |
| Aug 26, 2025 | 61.00 | 65.50 | 60.59 | 62.11 | - | 1.50% | 70,346,950 |
| Aug 25, 2025 | 63.00 | 63.38 | 60.38 | 61.19 | - | -0.33% | 63,060,114 |
| Aug 22, 2025 | 59.11 | 62.44 | 59.11 | 61.39 | - | 4.53% | 62,180,103 |
| Aug 21, 2025 | 59.53 | 60.27 | 58.41 | 58.73 | - | -1.72% | 37,676,378 |
| Aug 20, 2025 | 60.06 | 60.80 | 58.20 | 59.76 | - | -0.71% | 50,839,147 |
| Aug 19, 2025 | 57.70 | 63.28 | 57.50 | 60.19 | - | 4.10% | 85,632,436 |
| Aug 18, 2025 | 55.30 | 60.28 | 55.30 | 57.82 | - | 5.41% | 75,335,007 |
| Aug 15, 2025 | 53.70 | 54.90 | 53.36 | 54.85 | - | 1.74% | 25,927,813 |
| Aug 14, 2025 | 54.64 | 55.30 | 53.88 | 53.91 | - | -1.08% | 25,032,866 |
| Aug 13, 2025 | 54.37 | 54.76 | 53.92 | 54.50 | - | 0.41% | 23,606,416 |
| Aug 12, 2025 | 54.20 | 54.62 | 53.70 | 54.28 | - | 0.24% | 15,056,732 |
| Aug 11, 2025 | 53.49 | 54.40 | 53.49 | 54.15 | - | 1.25% | 13,965,353 |
| Aug 8, 2025 | 55.55 | 55.59 | 53.48 | 53.48 | - | -3.52% | 22,977,809 |
| Aug 7, 2025 | 56.00 | 56.17 | 55.21 | 55.43 | - | -0.91% | 18,945,162 |
| Aug 6, 2025 | 55.00 | 56.40 | 54.60 | 55.94 | - | 1.73% | 25,551,154 |
| Aug 5, 2025 | 54.60 | 55.19 | 54.50 | 54.99 | - | 0.62% | 13,285,817 |
| Aug 4, 2025 | 54.01 | 54.66 | 53.81 | 54.65 | - | 0.42% | 11,767,356 |
| Aug 1, 2025 | 55.12 | 55.39 | 53.82 | 54.42 | - | -0.96% | 16,642,860 |
| Jul 31, 2025 | 54.62 | 55.71 | 54.62 | 54.95 | - | 0.26% | 22,263,955 |
| Jul 30, 2025 | 55.45 | 55.77 | 54.55 | 54.81 | - | -1.15% | 18,152,330 |
| Jul 29, 2025 | 55.70 | 55.71 | 54.53 | 55.45 | - | -1.23% | 22,019,128 |
| Jul 28, 2025 | 57.41 | 57.52 | 55.80 | 56.14 | - | -0.80% | 24,027,313 |
| Jul 25, 2025 | 56.20 | 56.82 | 55.81 | 56.59 | - | 1.60% | 24,728,796 |
| Jul 24, 2025 | 55.20 | 55.87 | 55.06 | 55.70 | - | 1.16% | 16,606,274 |
| Jul 23, 2025 | 55.01 | 55.80 | 54.86 | 55.06 | - | -0.09% | 17,008,325 |
| Jul 22, 2025 | 56.00 | 56.07 | 54.79 | 55.11 | - | -1.76% | 20,902,917 |
| Jul 21, 2025 | 55.81 | 56.37 | 55.55 | 56.10 | - | 0.18% | 21,482,884 |
| Jul 18, 2025 | 56.00 | 56.65 | 55.67 | 56.00 | - | -2.47% | 37,693,400 |
| Jul 17, 2025 | 53.50 | 60.40 | 53.31 | 57.42 | - | 7.61% | 74,331,925 |
| Jul 16, 2025 | 53.80 | 54.43 | 53.20 | 53.36 | - | -0.58% | 14,332,779 |
| Jul 15, 2025 | 53.16 | 53.76 | 52.52 | 53.67 | - | 0.98% | 17,175,405 |
| Jul 14, 2025 | 53.91 | 53.91 | 52.91 | 53.15 | - | -0.58% | 11,158,610 |
| Jul 11, 2025 | 52.79 | 53.98 | 52.72 | 53.46 | - | 1.42% | 17,220,260 |
| Jul 10, 2025 | 52.68 | 53.00 | 52.22 | 52.71 | - | -0.55% | 11,047,565 |
| Jul 9, 2025 | 53.99 | 55.23 | 52.85 | 53.00 | - | 0.04% | 17,410,383 |
| Jul 8, 2025 | 52.01 | 53.07 | 51.81 | 52.98 | - | 2.08% | 13,321,450 |
| Jul 7, 2025 | 52.25 | 52.30 | 51.68 | 51.90 | - | -0.88% | 9,475,697 |
| Jul 4, 2025 | 52.97 | 53.44 | 52.25 | 52.36 | - | -1.15% | 12,005,575 |
| Jul 3, 2025 | 52.93 | 53.36 | 52.71 | 52.97 | - | 0.11% | 7,928,330 |
| Jul 2, 2025 | 54.03 | 54.24 | 52.73 | 52.91 | - | -2.49% | 14,416,062 |
| Jul 1, 2025 | 54.64 | 54.97 | 53.83 | 54.26 | - | -0.70% | 14,807,242 |
| Jun 30, 2025 | 54.20 | 54.80 | 54.20 | 54.64 | - | 1.00% | 13,505,372 |