Neusoft Corporation (SHA:600718)
China · Delayed Price · Currency is CNY 10.23
-0.11 (-1.06%)
Sep 12, 2025, 2:45 PM CST
Neusoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.35 | 10.41 | 10.24 | 10.29 | 10.29 | -0.48% | 17,740,902 |
| Sep 11, 2025 | 10.11 | 10.34 | 9.98 | 10.34 | 10.34 | 2.78% | 29,423,551 |
| Sep 10, 2025 | 10.05 | 10.19 | 10.04 | 10.06 | 10.06 | 0.60% | 19,228,933 |
| Sep 9, 2025 | 10.19 | 10.19 | 9.97 | 10.00 | 10.00 | -2.06% | 21,840,272 |
| Sep 8, 2025 | 10.10 | 10.32 | 10.07 | 10.21 | 10.21 | 0.69% | 27,643,155 |
| Sep 5, 2025 | 10.14 | 10.16 | 9.97 | 10.14 | 10.14 | 0.70% | 24,155,867 |
| Sep 4, 2025 | 10.20 | 10.27 | 9.93 | 10.07 | 10.07 | -1.27% | 25,553,309 |
| Sep 3, 2025 | 10.44 | 10.46 | 10.16 | 10.20 | 10.20 | -1.92% | 24,230,017 |
| Sep 2, 2025 | 10.77 | 10.80 | 10.35 | 10.40 | 10.40 | -3.44% | 35,453,606 |
| Sep 1, 2025 | 10.85 | 11.10 | 10.72 | 10.77 | 10.77 | 0.56% | 41,640,631 |
| Aug 29, 2025 | 10.92 | 10.96 | 10.63 | 10.71 | 10.71 | -2.01% | 44,222,023 |
| Aug 28, 2025 | 10.77 | 10.99 | 10.54 | 10.93 | 10.93 | 0.46% | 67,207,179 |
| Aug 27, 2025 | 10.95 | 11.45 | 10.88 | 10.88 | 10.88 | 0.28% | 84,679,908 |
| Aug 26, 2025 | 10.62 | 10.99 | 10.60 | 10.85 | 10.85 | 1.40% | 57,961,232 |
| Aug 25, 2025 | 10.83 | 10.87 | 10.60 | 10.70 | 10.70 | 0.38% | 46,101,354 |
| Aug 22, 2025 | 10.50 | 10.78 | 10.46 | 10.66 | 10.66 | 2.21% | 49,302,145 |
| Aug 21, 2025 | 10.54 | 10.68 | 10.36 | 10.43 | 10.43 | -0.57% | 33,158,983 |
| Aug 20, 2025 | 10.28 | 10.49 | 10.15 | 10.49 | 10.49 | 1.84% | 35,656,471 |
| Aug 19, 2025 | 10.31 | 10.46 | 10.23 | 10.30 | 10.30 | - | 28,090,491 |
| Aug 18, 2025 | 10.14 | 10.31 | 10.08 | 10.30 | 10.30 | 1.98% | 36,425,744 |
| Aug 15, 2025 | 9.92 | 10.11 | 9.91 | 10.10 | 10.10 | 1.71% | 23,762,977 |
| Aug 14, 2025 | 10.11 | 10.20 | 9.92 | 9.93 | 9.93 | -1.19% | 31,523,126 |
| Aug 13, 2025 | 9.95 | 10.09 | 9.93 | 10.05 | 10.05 | 1.01% | 22,826,896 |
| Aug 12, 2025 | 10.02 | 10.03 | 9.92 | 9.95 | 9.95 | -0.70% | 16,221,055 |
| Aug 11, 2025 | 9.91 | 10.07 | 9.91 | 10.02 | 10.02 | 0.91% | 18,838,562 |
| Aug 8, 2025 | 10.20 | 10.20 | 9.92 | 9.93 | 9.93 | -2.36% | 31,021,101 |
| Aug 7, 2025 | 10.14 | 10.43 | 10.13 | 10.17 | 10.17 | -0.10% | 30,461,503 |
| Aug 6, 2025 | 9.98 | 10.26 | 9.95 | 10.18 | 10.18 | 2.00% | 37,698,089 |
| Aug 5, 2025 | 10.01 | 10.02 | 9.93 | 9.98 | 9.98 | -0.20% | 17,411,657 |
| Aug 4, 2025 | 9.90 | 10.04 | 9.88 | 10.00 | 10.00 | 0.30% | 18,468,854 |
| Aug 1, 2025 | 9.88 | 10.04 | 9.78 | 9.97 | 9.97 | 1.42% | 33,859,001 |
| Jul 31, 2025 | 9.81 | 10.00 | 9.78 | 9.83 | 9.83 | 0.20% | 25,514,786 |
| Jul 30, 2025 | 9.94 | 9.95 | 9.77 | 9.81 | 9.81 | -1.31% | 17,130,510 |
| Jul 29, 2025 | 9.90 | 9.96 | 9.79 | 9.94 | 9.94 | 0.20% | 16,600,538 |
| Jul 28, 2025 | 10.05 | 10.06 | 9.90 | 9.92 | 9.92 | -0.80% | 22,339,396 |
| Jul 25, 2025 | 9.94 | 10.03 | 9.86 | 10.00 | 10.00 | 1.11% | 24,306,232 |
| Jul 24, 2025 | 9.76 | 9.89 | 9.75 | 9.89 | 9.89 | 1.23% | 20,511,619 |
| Jul 23, 2025 | 9.76 | 9.87 | 9.70 | 9.77 | 9.77 | 0.31% | 21,507,106 |
| Jul 22, 2025 | 9.79 | 9.80 | 9.67 | 9.74 | 9.74 | -0.41% | 16,991,127 |
| Jul 21, 2025 | 9.78 | 9.84 | 9.73 | 9.78 | 9.78 | -0.51% | 22,238,017 |
| Jul 18, 2025 | 9.80 | 9.92 | 9.77 | 9.83 | 9.83 | 0.31% | 19,767,130 |
| Jul 17, 2025 | 9.70 | 9.82 | 9.63 | 9.80 | 9.80 | 1.03% | 19,219,907 |
| Jul 16, 2025 | 9.68 | 9.89 | 9.63 | 9.70 | 9.70 | 0.52% | 28,829,157 |
| Jul 15, 2025 | 9.57 | 9.66 | 9.42 | 9.65 | 9.65 | 1.05% | 22,578,656 |
| Jul 14, 2025 | 9.62 | 9.64 | 9.52 | 9.55 | 9.55 | -0.73% | 14,111,309 |
| Jul 11, 2025 | 9.49 | 9.66 | 9.44 | 9.62 | 9.62 | 1.37% | 21,455,436 |
| Jul 10, 2025 | 9.45 | 9.53 | 9.40 | 9.49 | 9.49 | 0.42% | 14,108,046 |
| Jul 9, 2025 | 9.48 | 9.50 | 9.42 | 9.45 | 9.45 | -0.32% | 13,254,770 |
| Jul 8, 2025 | 9.37 | 9.48 | 9.37 | 9.48 | 9.48 | 0.85% | 14,256,700 |
| Jul 7, 2025 | 9.44 | 9.47 | 9.36 | 9.40 | 9.40 | -0.21% | 10,028,377 |