Linewell Software Co., Ltd. (SHA:603636)
13.66
+0.17 (1.26%)
Aug 22, 2025, 3:00 PM CST
Linewell Software Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 13.58 | 13.74 | 13.53 | 13.66 | 13.66 | 1.26% | 30,672,804 |
Aug 21, 2025 | 13.40 | 13.93 | 13.40 | 13.49 | 13.49 | 0.75% | 23,264,824 |
Aug 20, 2025 | 13.34 | 13.40 | 13.06 | 13.39 | 13.39 | 0.07% | 20,232,348 |
Aug 19, 2025 | 13.50 | 13.63 | 13.37 | 13.38 | 13.38 | -0.96% | 19,756,337 |
Aug 18, 2025 | 13.38 | 13.68 | 13.38 | 13.51 | 13.51 | 1.43% | 25,864,003 |
Aug 15, 2025 | 13.15 | 13.43 | 13.13 | 13.32 | 13.32 | 0.45% | 16,061,008 |
Aug 14, 2025 | 13.62 | 13.78 | 13.26 | 13.26 | 13.26 | -2.71% | 21,516,500 |
Aug 13, 2025 | 13.76 | 13.79 | 13.58 | 13.63 | 13.63 | -0.94% | 17,798,438 |
Aug 12, 2025 | 13.69 | 13.78 | 13.38 | 13.76 | 13.76 | 0.51% | 25,299,359 |
Aug 11, 2025 | 13.20 | 13.83 | 13.20 | 13.69 | 13.69 | 3.63% | 29,940,399 |
Aug 8, 2025 | 13.62 | 13.70 | 13.18 | 13.21 | 13.21 | -3.29% | 23,769,284 |
Aug 7, 2025 | 13.80 | 13.94 | 13.61 | 13.66 | 13.66 | -1.73% | 23,939,779 |
Aug 6, 2025 | 13.32 | 14.30 | 13.25 | 13.90 | 13.90 | 4.83% | 42,188,954 |
Aug 5, 2025 | 13.43 | 13.47 | 13.21 | 13.26 | 13.26 | -2.14% | 15,826,573 |
Aug 4, 2025 | 13.37 | 13.68 | 12.92 | 13.55 | 13.55 | 0.22% | 27,451,832 |
Aug 1, 2025 | 13.42 | 13.65 | 13.28 | 13.52 | 13.52 | 0.75% | 17,003,600 |
Jul 31, 2025 | 13.52 | 13.74 | 13.28 | 13.42 | 13.42 | -1.54% | 19,718,523 |
Jul 30, 2025 | 13.71 | 13.98 | 13.54 | 13.63 | 13.63 | -1.30% | 22,891,796 |
Jul 29, 2025 | 13.50 | 13.95 | 13.21 | 13.81 | 13.81 | 2.14% | 26,525,430 |
Jul 28, 2025 | 13.64 | 13.77 | 13.43 | 13.52 | 13.52 | -0.81% | 16,199,260 |
Jul 25, 2025 | 13.56 | 13.94 | 13.44 | 13.63 | 13.63 | 1.11% | 24,469,986 |
Jul 24, 2025 | 13.19 | 13.53 | 13.19 | 13.48 | 13.48 | 2.35% | 21,082,966 |
Jul 23, 2025 | 13.21 | 13.41 | 13.04 | 13.17 | 13.17 | -0.23% | 17,926,002 |
Jul 22, 2025 | 13.42 | 13.57 | 13.13 | 13.20 | 13.20 | -1.49% | 22,115,131 |
Jul 21, 2025 | 13.26 | 13.45 | 13.13 | 13.40 | 13.40 | - | 19,280,830 |
Jul 18, 2025 | 13.60 | 13.65 | 13.36 | 13.40 | 13.40 | -0.96% | 19,927,724 |
Jul 17, 2025 | 13.47 | 13.69 | 13.43 | 13.53 | 13.53 | -0.66% | 32,839,571 |
Jul 16, 2025 | 13.10 | 13.68 | 12.95 | 13.62 | 13.62 | 3.89% | 47,843,669 |
Jul 15, 2025 | 13.16 | 13.20 | 12.82 | 13.11 | 13.11 | -0.38% | 23,532,477 |
Jul 14, 2025 | 13.28 | 13.30 | 12.90 | 13.16 | 13.16 | -1.72% | 30,789,316 |
Jul 11, 2025 | 13.18 | 13.56 | 13.06 | 13.39 | 13.39 | 0.90% | 38,045,195 |
Jul 10, 2025 | 13.18 | 13.61 | 13.11 | 13.27 | 13.27 | -0.52% | 53,066,703 |
Jul 9, 2025 | 12.93 | 13.70 | 12.80 | 13.34 | 13.34 | 4.71% | 69,641,525 |
Jul 8, 2025 | 12.71 | 12.75 | 12.51 | 12.74 | 12.74 | 1.11% | 28,157,477 |
Jul 7, 2025 | 12.56 | 12.88 | 12.53 | 12.60 | 12.60 | -1.02% | 45,472,544 |
Jul 4, 2025 | 12.05 | 13.22 | 11.92 | 12.73 | 12.73 | 5.91% | 75,793,590 |
Jul 3, 2025 | 12.08 | 12.17 | 11.91 | 12.02 | 12.02 | -0.33% | 9,418,298 |
Jul 2, 2025 | 12.25 | 12.30 | 11.99 | 12.06 | 12.06 | -2.27% | 13,928,618 |
Jul 1, 2025 | 12.70 | 12.75 | 12.17 | 12.34 | 12.34 | -2.37% | 23,935,700 |
Jun 30, 2025 | 12.15 | 12.90 | 12.12 | 12.64 | 12.64 | 4.03% | 33,049,827 |
Jun 27, 2025 | 12.17 | 12.35 | 12.13 | 12.15 | 12.15 | -0.74% | 10,036,867 |
Jun 26, 2025 | 12.18 | 12.35 | 12.08 | 12.24 | 12.24 | 0.25% | 11,701,907 |
Jun 25, 2025 | 12.00 | 12.22 | 11.94 | 12.21 | 12.21 | 1.16% | 16,420,577 |
Jun 24, 2025 | 11.82 | 12.10 | 11.80 | 12.07 | 12.07 | 2.12% | 13,554,333 |
Jun 23, 2025 | 10.88 | 11.99 | 10.86 | 11.82 | 11.82 | 4.05% | 18,851,696 |
Jun 20, 2025 | 11.71 | 11.85 | 11.35 | 11.36 | 11.36 | -3.40% | 11,367,071 |
Jun 19, 2025 | 11.99 | 12.14 | 11.73 | 11.76 | 11.76 | -1.84% | 10,019,600 |
Jun 18, 2025 | 12.00 | 12.07 | 11.87 | 11.98 | 11.98 | -0.50% | 8,210,750 |
Jun 17, 2025 | 12.15 | 12.25 | 11.98 | 12.04 | 12.04 | -0.66% | 12,801,603 |
Jun 16, 2025 | 11.45 | 12.13 | 11.45 | 12.12 | 12.12 | 4.03% | 20,572,772 |