Neusoft Corporation (SHA:600718)
China · Delayed Price · Currency is CNY 8.24
-0.09 (-1.08%)
May 28, 2026, 3:00 PM CST
Neusoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.37 | 8.37 | 8.09 | 8.24 | 8.24 | -1.08% | 12,492,671 |
| May 27, 2026 | 8.48 | 8.60 | 8.31 | 8.33 | 8.33 | -2.34% | 11,213,443 |
| May 26, 2026 | 8.64 | 8.64 | 8.40 | 8.53 | 8.53 | -1.27% | 11,497,540 |
| May 25, 2026 | 8.69 | 8.71 | 8.52 | 8.64 | 8.64 | 0.35% | 10,260,040 |
| May 22, 2026 | 8.66 | 8.71 | 8.51 | 8.61 | 8.61 | -0.12% | 12,934,350 |
| May 21, 2026 | 8.84 | 8.96 | 8.57 | 8.62 | 8.62 | -2.16% | 14,906,339 |
| May 20, 2026 | 9.02 | 9.04 | 8.78 | 8.81 | 8.81 | -2.44% | 11,148,213 |
| May 19, 2026 | 8.92 | 9.08 | 8.88 | 9.03 | 9.03 | 1.92% | 15,202,091 |
| May 18, 2026 | 8.70 | 8.89 | 8.66 | 8.86 | 8.86 | 1.61% | 11,700,370 |
| May 15, 2026 | 8.83 | 8.90 | 8.66 | 8.72 | 8.72 | -1.13% | 15,708,281 |
| May 14, 2026 | 9.15 | 9.22 | 8.82 | 8.82 | 8.82 | -3.40% | 19,072,500 |
| May 13, 2026 | 9.20 | 9.20 | 9.07 | 9.13 | 9.13 | - | 9,835,170 |
| May 12, 2026 | 9.33 | 9.36 | 9.11 | 9.13 | 9.13 | -2.46% | 10,845,400 |
| May 11, 2026 | 9.30 | 9.39 | 9.20 | 9.36 | 9.36 | 0.65% | 15,128,648 |
| May 8, 2026 | 9.22 | 9.44 | 9.21 | 9.30 | 9.30 | 0.98% | 18,004,145 |
| May 7, 2026 | 9.07 | 9.23 | 9.07 | 9.21 | 9.21 | 1.77% | 17,929,499 |
| May 6, 2026 | 8.89 | 9.09 | 8.88 | 9.05 | 9.05 | 2.38% | 16,168,958 |
| Apr 30, 2026 | 8.84 | 8.95 | 8.83 | 8.84 | 8.84 | -0.23% | 14,431,010 |
| Apr 29, 2026 | 8.85 | 8.90 | 8.70 | 8.86 | 8.86 | -2.32% | 20,923,883 |
| Apr 28, 2026 | 9.07 | 9.09 | 8.96 | 9.07 | 9.07 | -0.44% | 15,181,015 |
| Apr 27, 2026 | 8.98 | 9.12 | 8.88 | 9.11 | 9.11 | 1.33% | 12,497,680 |
| Apr 24, 2026 | 9.03 | 9.07 | 8.86 | 8.99 | 8.99 | -0.66% | 14,832,964 |
| Apr 23, 2026 | 9.07 | 9.14 | 8.96 | 9.05 | 9.05 | -0.88% | 16,365,900 |
| Apr 22, 2026 | 8.95 | 9.14 | 8.93 | 9.13 | 9.13 | 1.67% | 14,776,114 |
| Apr 21, 2026 | 8.99 | 9.01 | 8.91 | 8.98 | 8.98 | -0.22% | 11,857,490 |
| Apr 20, 2026 | 9.05 | 9.05 | 8.98 | 9.00 | 9.00 | -0.11% | 13,033,258 |
| Apr 17, 2026 | 9.10 | 9.10 | 8.95 | 9.01 | 9.01 | -1.31% | 12,203,670 |
| Apr 16, 2026 | 9.10 | 9.17 | 9.04 | 9.13 | 9.13 | 0.55% | 15,076,400 |
| Apr 15, 2026 | 9.15 | 9.16 | 9.06 | 9.08 | 9.08 | -0.44% | 7,921,103 |
| Apr 14, 2026 | 9.12 | 9.16 | 9.01 | 9.12 | 9.12 | 0.88% | 9,296,154 |
| Apr 13, 2026 | 9.02 | 9.09 | 8.99 | 9.04 | 9.04 | -0.55% | 7,435,122 |
| Apr 10, 2026 | 9.03 | 9.15 | 9.03 | 9.09 | 9.09 | 1.34% | 11,547,670 |
| Apr 9, 2026 | 9.16 | 9.17 | 8.97 | 8.97 | 8.97 | -2.71% | 13,508,850 |
| Apr 8, 2026 | 9.08 | 9.23 | 9.08 | 9.22 | 9.22 | 3.36% | 15,862,110 |
| Apr 7, 2026 | 8.92 | 8.98 | 8.87 | 8.92 | 8.92 | 0.22% | 7,966,679 |
| Apr 3, 2026 | 9.08 | 9.08 | 8.83 | 8.90 | 8.90 | -1.11% | 13,194,990 |
| Apr 2, 2026 | 9.11 | 9.26 | 8.96 | 9.00 | 9.00 | -1.21% | 18,583,400 |
| Apr 1, 2026 | 9.17 | 9.19 | 9.04 | 9.11 | 9.11 | 0.89% | 9,433,505 |
| Mar 31, 2026 | 9.09 | 9.20 | 9.01 | 9.03 | 9.03 | -0.88% | 11,216,110 |
| Mar 30, 2026 | 8.90 | 9.17 | 8.84 | 9.11 | 9.11 | 0.89% | 11,457,760 |
| Mar 27, 2026 | 8.87 | 9.06 | 8.85 | 9.03 | 9.03 | 0.67% | 9,433,767 |
| Mar 26, 2026 | 9.05 | 9.14 | 8.85 | 8.97 | 8.97 | -0.99% | 13,721,967 |
| Mar 25, 2026 | 9.05 | 9.16 | 9.04 | 9.06 | 9.06 | 0.67% | 14,291,500 |
| Mar 24, 2026 | 8.94 | 9.02 | 8.82 | 9.00 | 9.00 | 2.04% | 14,837,980 |
| Mar 23, 2026 | 9.11 | 9.13 | 8.62 | 8.82 | 8.82 | -4.23% | 31,085,000 |
| Mar 20, 2026 | 9.46 | 9.51 | 9.21 | 9.21 | 9.21 | -2.54% | 23,299,260 |
| Mar 19, 2026 | 9.48 | 9.56 | 9.41 | 9.45 | 9.45 | -1.25% | 21,389,960 |
| Mar 18, 2026 | 9.31 | 9.59 | 9.29 | 9.57 | 9.57 | 3.24% | 26,809,660 |
| Mar 17, 2026 | 9.38 | 9.47 | 9.27 | 9.27 | 9.27 | -1.07% | 15,962,500 |
| Mar 16, 2026 | 9.36 | 9.38 | 9.28 | 9.37 | 9.37 | - | 12,991,800 |