Linewell Software Co., Ltd. (SHA:603636)
China · Delayed Price · Currency is CNY 7.95
+0.23 (2.98%)
Jul 10, 2026, 3:00 PM CST
Linewell Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 7.66 | 8.12 | 7.60 | 7.95 | 7.95 | 2.98% | 14,370,499 |
| Jul 9, 2026 | 7.68 | 7.75 | 7.42 | 7.72 | 7.72 | 0.13% | 9,259,164 |
| Jul 8, 2026 | 7.52 | 7.75 | 7.47 | 7.71 | 7.71 | 2.66% | 9,087,500 |
| Jul 7, 2026 | 7.76 | 7.76 | 7.48 | 7.51 | 7.51 | -3.22% | 7,882,038 |
| Jul 6, 2026 | 8.00 | 8.04 | 7.73 | 7.76 | 7.76 | -3.00% | 9,196,000 |
| Jul 3, 2026 | 8.08 | 8.08 | 7.91 | 8.00 | 8.00 | -0.37% | 9,821,899 |
| Jul 2, 2026 | 8.08 | 8.30 | 8.02 | 8.03 | 8.03 | -0.62% | 12,922,900 |
| Jul 1, 2026 | 7.89 | 8.16 | 7.79 | 8.08 | 8.08 | 2.41% | 9,739,117 |
| Jun 30, 2026 | 7.72 | 7.98 | 7.72 | 7.89 | 7.89 | 1.02% | 8,652,900 |
| Jun 29, 2026 | 7.98 | 7.98 | 7.61 | 7.81 | 7.81 | -1.39% | 10,358,182 |
| Jun 26, 2026 | 8.13 | 8.18 | 7.89 | 7.92 | 7.92 | -3.53% | 12,223,022 |
| Jun 25, 2026 | 8.80 | 8.92 | 8.00 | 8.21 | 8.21 | -7.55% | 23,762,255 |
| Jun 24, 2026 | 8.77 | 8.94 | 8.73 | 8.88 | 8.88 | -2.95% | 17,823,587 |
| Jun 23, 2026 | 9.15 | 9.40 | 9.09 | 9.15 | 9.15 | -1.19% | 14,195,000 |
| Jun 22, 2026 | 9.03 | 9.26 | 8.93 | 9.26 | 9.26 | 1.20% | 15,810,194 |
| Jun 18, 2026 | 9.33 | 9.42 | 9.08 | 9.15 | 9.15 | -1.93% | 15,603,149 |
| Jun 17, 2026 | 9.42 | 9.57 | 9.17 | 9.33 | 9.33 | -2.91% | 23,345,274 |
| Jun 16, 2026 | 9.00 | 9.91 | 9.00 | 9.61 | 9.61 | 4.00% | 35,898,705 |
| Jun 15, 2026 | 8.76 | 9.35 | 8.74 | 9.24 | 9.24 | 5.84% | 24,187,550 |
| Jun 12, 2026 | 9.02 | 9.05 | 8.66 | 8.73 | 8.73 | -1.24% | 19,573,170 |
| Jun 11, 2026 | 9.33 | 9.50 | 8.72 | 8.84 | 8.84 | -8.49% | 32,988,620 |
| Jun 10, 2026 | 9.20 | 9.66 | 9.20 | 9.66 | 9.66 | 10.02% | 22,439,880 |
| Jun 9, 2026 | 8.70 | 8.83 | 8.53 | 8.78 | 8.78 | 1.97% | 9,869,378 |
| Jun 8, 2026 | 8.70 | 8.91 | 8.50 | 8.61 | 8.61 | -4.01% | 13,345,842 |
| Jun 5, 2026 | 8.91 | 9.13 | 8.76 | 8.97 | 8.97 | 0.11% | 14,151,060 |
| Jun 4, 2026 | 9.04 | 9.16 | 8.87 | 8.96 | 8.96 | -1.65% | 15,078,230 |
| Jun 3, 2026 | 9.22 | 9.28 | 9.04 | 9.11 | 9.11 | -2.15% | 14,365,370 |
| Jun 2, 2026 | 9.63 | 9.70 | 9.16 | 9.31 | 9.31 | -2.92% | 17,313,100 |
| Jun 1, 2026 | 9.28 | 9.81 | 9.25 | 9.59 | 9.59 | 3.23% | 20,436,020 |
| May 29, 2026 | 9.82 | 9.96 | 9.23 | 9.29 | 9.29 | -3.43% | 20,390,100 |
| May 28, 2026 | 9.64 | 9.86 | 9.37 | 9.62 | 9.62 | 0.42% | 18,703,460 |
| May 27, 2026 | 10.04 | 10.04 | 9.47 | 9.58 | 9.58 | -5.62% | 26,363,260 |
| May 26, 2026 | 10.55 | 10.68 | 9.96 | 10.15 | 10.15 | -6.02% | 33,733,480 |
| May 25, 2026 | 11.16 | 11.29 | 10.63 | 10.80 | 10.80 | -1.91% | 31,643,210 |
| May 22, 2026 | 11.18 | 11.26 | 10.60 | 11.01 | 11.01 | -0.18% | 34,873,320 |
| May 21, 2026 | 11.68 | 12.06 | 10.95 | 11.03 | 11.03 | -6.29% | 51,544,900 |
| May 20, 2026 | 12.49 | 12.49 | 11.77 | 11.77 | 11.77 | -6.66% | 72,451,790 |
| May 19, 2026 | 11.44 | 12.61 | 11.23 | 12.61 | 12.61 | 10.03% | 48,983,310 |
| May 18, 2026 | 11.54 | 11.79 | 11.28 | 11.46 | 11.46 | 3.24% | 45,141,590 |
| May 15, 2026 | 10.54 | 11.79 | 10.54 | 11.10 | 11.10 | 2.87% | 49,080,110 |
| May 14, 2026 | 11.50 | 11.60 | 10.60 | 10.79 | 10.79 | -7.94% | 50,328,230 |
| May 13, 2026 | 11.34 | 11.81 | 11.08 | 11.72 | 11.72 | 3.44% | 67,500,500 |
| May 12, 2026 | 11.00 | 11.33 | 10.56 | 11.33 | 11.33 | 2.63% | 58,213,590 |
| May 11, 2026 | 12.00 | 12.00 | 11.00 | 11.04 | 11.04 | -0.63% | 91,390,110 |
| May 8, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 10.00% | 15,793,710 |
| May 7, 2026 | 9.21 | 10.10 | 9.10 | 10.10 | 10.10 | 10.02% | 29,670,390 |
| May 6, 2026 | 9.02 | 9.28 | 8.99 | 9.18 | 9.18 | 2.46% | 14,341,950 |
| Apr 30, 2026 | 8.83 | 9.21 | 8.83 | 8.96 | 8.96 | 0.79% | 9,180,000 |
| Apr 29, 2026 | 8.74 | 9.02 | 8.72 | 8.89 | 8.89 | 1.37% | 8,904,483 |
| Apr 28, 2026 | 9.07 | 9.07 | 8.75 | 8.77 | 8.77 | -3.31% | 7,799,217 |