Linewell Software Co., Ltd. (SHA:603636)
China · Delayed Price · Currency is CNY 7.87
+0.41 (5.50%)
Oct 9, 2026, 2:25 PM CST
Linewell Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.47 | 7.94 | 7.14 | 7.87 | 7.87 | 5.50% | 36,607,071 |
| Oct 8, 2026 | 7.68 | 7.70 | 7.39 | 7.46 | 7.46 | -2.74% | 33,759,016 |
| Sep 30, 2026 | 8.08 | 8.20 | 7.65 | 7.67 | 7.67 | -2.54% | 63,809,608 |
| Sep 29, 2026 | 7.00 | 7.87 | 6.86 | 7.87 | 7.87 | 10.07% | 70,211,480 |
| Sep 28, 2026 | 7.52 | 7.67 | 7.15 | 7.15 | 7.15 | -9.95% | 53,647,669 |
| Sep 24, 2026 | 8.21 | 8.55 | 7.93 | 7.94 | 7.94 | -9.88% | 107,384,226 |
| Sep 23, 2026 | 8.81 | 8.81 | 8.31 | 8.81 | 8.81 | 9.99% | 73,231,060 |
| Sep 22, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 10.03% | 17,067,716 |
| Sep 21, 2026 | 6.97 | 7.28 | 6.90 | 7.28 | 7.28 | 9.97% | 55,822,620 |
| Sep 18, 2026 | 6.66 | 6.72 | 6.60 | 6.62 | 6.62 | - | 7,411,300 |
| Sep 17, 2026 | 6.62 | 6.70 | 6.56 | 6.62 | 6.62 | -0.75% | 5,368,850 |
| Sep 16, 2026 | 6.69 | 6.70 | 6.52 | 6.67 | 6.67 | -0.30% | 6,823,415 |
| Sep 15, 2026 | 6.81 | 6.96 | 6.62 | 6.69 | 6.69 | -1.76% | 10,568,428 |
| Sep 14, 2026 | 6.87 | 7.15 | 6.78 | 6.81 | 6.81 | - | 11,763,900 |
| Sep 11, 2026 | 6.88 | 6.89 | 6.68 | 6.81 | 6.81 | -1.59% | 7,772,200 |
| Sep 10, 2026 | 7.02 | 7.03 | 6.83 | 6.92 | 6.92 | -1.00% | 6,371,500 |
| Sep 9, 2026 | 7.10 | 7.12 | 6.92 | 6.99 | 6.99 | -1.41% | 8,575,870 |
| Sep 8, 2026 | 7.13 | 7.16 | 7.04 | 7.09 | 7.09 | -0.42% | 6,801,100 |
| Sep 7, 2026 | 7.08 | 7.15 | 6.99 | 7.12 | 7.12 | 0.28% | 8,382,500 |
| Sep 4, 2026 | 7.05 | 7.25 | 7.03 | 7.10 | 7.10 | 1.00% | 10,070,533 |
| Sep 3, 2026 | 7.19 | 7.23 | 6.98 | 7.03 | 7.03 | -2.09% | 9,856,832 |
| Sep 2, 2026 | 7.14 | 7.23 | 7.08 | 7.18 | 7.18 | -0.55% | 11,341,233 |
| Sep 1, 2026 | 7.10 | 7.52 | 7.06 | 7.22 | 7.22 | 1.69% | 17,917,967 |
| Aug 31, 2026 | 6.90 | 7.12 | 6.79 | 7.10 | 7.10 | 2.01% | 10,510,100 |
| Aug 28, 2026 | 6.90 | 7.06 | 6.89 | 6.96 | 6.96 | 0.58% | 9,850,311 |
| Aug 27, 2026 | 6.90 | 7.02 | 6.87 | 6.92 | 6.92 | -0.29% | 8,913,100 |
| Aug 26, 2026 | 7.00 | 7.05 | 6.88 | 6.94 | 6.94 | -0.29% | 6,230,600 |
| Aug 25, 2026 | 6.77 | 7.01 | 6.68 | 6.96 | 6.96 | 2.65% | 7,130,300 |
| Aug 24, 2026 | 6.82 | 6.89 | 6.69 | 6.78 | 6.78 | -1.31% | 6,555,960 |
| Aug 21, 2026 | 6.92 | 6.96 | 6.71 | 6.87 | 6.87 | -0.72% | 10,558,700 |
| Aug 20, 2026 | 6.90 | 6.97 | 6.81 | 6.92 | 6.92 | 0.87% | 7,100,921 |
| Aug 19, 2026 | 7.09 | 7.15 | 6.84 | 6.86 | 6.86 | -4.72% | 11,508,000 |
| Aug 18, 2026 | 7.36 | 7.36 | 7.09 | 7.20 | 7.20 | -2.70% | 11,805,400 |
| Aug 17, 2026 | 7.32 | 7.45 | 7.15 | 7.40 | 7.40 | 0.95% | 13,093,850 |
| Aug 14, 2026 | 7.33 | 7.49 | 7.16 | 7.33 | 7.33 | - | 14,522,000 |
| Aug 13, 2026 | 7.65 | 7.75 | 7.33 | 7.33 | 7.33 | -3.30% | 19,063,100 |
| Aug 12, 2026 | 7.30 | 7.88 | 7.30 | 7.58 | 7.58 | 2.85% | 21,534,150 |
| Aug 11, 2026 | 7.39 | 7.47 | 7.14 | 7.37 | 7.37 | -2.64% | 25,489,850 |
| Aug 10, 2026 | 7.07 | 7.78 | 7.03 | 7.57 | 7.57 | 6.77% | 39,272,290 |
| Aug 7, 2026 | 7.35 | 7.35 | 6.87 | 7.09 | 7.09 | -2.07% | 15,779,800 |
| Aug 6, 2026 | 7.21 | 7.37 | 7.10 | 7.24 | 7.24 | 0.56% | 15,297,765 |
| Aug 5, 2026 | 7.10 | 7.31 | 7.02 | 7.20 | 7.20 | 0.28% | 17,627,066 |
| Aug 4, 2026 | 6.97 | 7.25 | 6.90 | 7.18 | 7.18 | 4.51% | 20,373,320 |
| Aug 3, 2026 | 6.86 | 6.90 | 6.72 | 6.87 | 6.87 | 2.08% | 13,764,200 |
| Jul 31, 2026 | 6.40 | 6.83 | 6.40 | 6.73 | 6.73 | 6.15% | 20,438,230 |
| Jul 30, 2026 | 6.35 | 6.65 | 6.32 | 6.34 | 6.34 | -1.09% | 17,926,800 |
| Jul 29, 2026 | 6.35 | 6.44 | 6.21 | 6.41 | 6.41 | 2.23% | 17,887,794 |
| Jul 28, 2026 | 6.08 | 6.38 | 6.07 | 6.27 | 6.27 | 2.12% | 18,108,691 |
| Jul 27, 2026 | 6.00 | 6.18 | 5.83 | 6.14 | 6.14 | 1.32% | 13,832,400 |
| Jul 24, 2026 | 6.08 | 6.15 | 5.92 | 6.06 | 6.06 | -1.46% | 19,029,809 |