Sinosoft Co.,Ltd (SHA:603927)
China · Delayed Price · Currency is CNY 21.57
+0.76 (3.65%)
Aug 22, 2025, 2:45 PM CST
Sinosoft Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.75 | 21.61 | 20.72 | 21.60 | 21.60 | 3.80% | 31,541,562 |
| Aug 21, 2025 | 20.76 | 21.15 | 20.68 | 20.81 | 20.81 | 0.34% | 20,854,987 |
| Aug 20, 2025 | 20.59 | 20.74 | 20.38 | 20.74 | 20.74 | 0.73% | 16,924,011 |
| Aug 19, 2025 | 20.71 | 20.82 | 20.50 | 20.59 | 20.59 | -0.48% | 16,851,624 |
| Aug 18, 2025 | 20.40 | 20.78 | 20.39 | 20.69 | 20.69 | 1.82% | 24,384,674 |
| Aug 15, 2025 | 20.00 | 20.39 | 19.86 | 20.32 | 20.32 | 1.40% | 16,844,096 |
| Aug 14, 2025 | 20.09 | 20.61 | 20.04 | 20.04 | 20.04 | -0.35% | 24,354,043 |
| Aug 13, 2025 | 20.04 | 20.22 | 20.02 | 20.11 | 20.11 | 0.15% | 12,896,976 |
| Aug 12, 2025 | 20.15 | 20.16 | 19.92 | 20.08 | 20.08 | -0.35% | 9,510,935 |
| Aug 11, 2025 | 19.90 | 20.22 | 19.86 | 20.15 | 20.15 | 1.15% | 11,286,964 |
| Aug 8, 2025 | 20.35 | 20.36 | 19.92 | 19.92 | 19.92 | -2.06% | 14,262,583 |
| Aug 7, 2025 | 20.31 | 20.39 | 20.10 | 20.34 | 20.34 | 0.10% | 13,313,773 |
| Aug 6, 2025 | 20.05 | 20.38 | 20.03 | 20.32 | 20.32 | 1.30% | 16,048,926 |
| Aug 5, 2025 | 20.03 | 20.08 | 19.93 | 20.06 | 20.06 | 0.15% | 8,471,575 |
| Aug 4, 2025 | 19.85 | 20.04 | 19.83 | 20.03 | 20.03 | 0.15% | 7,804,090 |
| Aug 1, 2025 | 19.91 | 20.09 | 19.52 | 20.00 | 20.00 | 0.55% | 16,765,548 |
| Jul 31, 2025 | 19.86 | 20.19 | 19.82 | 19.89 | 19.89 | 0.35% | 14,050,964 |
| Jul 30, 2025 | 20.05 | 20.09 | 19.71 | 19.82 | 19.82 | -1.34% | 11,341,896 |
| Jul 29, 2025 | 20.08 | 20.11 | 19.76 | 20.09 | 20.09 | -0.10% | 12,751,531 |
| Jul 28, 2025 | 20.30 | 20.35 | 20.07 | 20.11 | 20.11 | -0.69% | 10,606,419 |
| Jul 25, 2025 | 20.22 | 20.36 | 20.14 | 20.25 | 20.25 | 0.30% | 13,050,028 |
| Jul 24, 2025 | 20.00 | 20.19 | 19.97 | 20.19 | 20.19 | 0.60% | 12,890,604 |
| Jul 23, 2025 | 19.92 | 20.31 | 19.90 | 20.07 | 20.07 | 0.50% | 15,251,684 |
| Jul 22, 2025 | 20.03 | 20.09 | 19.90 | 19.97 | 19.97 | -0.65% | 9,848,872 |
| Jul 21, 2025 | 20.14 | 20.15 | 20.00 | 20.10 | 20.10 | -0.10% | 10,277,456 |
| Jul 18, 2025 | 20.04 | 20.13 | 19.96 | 20.12 | 20.12 | 0.40% | 11,707,844 |
| Jul 17, 2025 | 19.94 | 20.08 | 19.83 | 20.04 | 20.04 | 0.55% | 10,985,564 |
| Jul 16, 2025 | 20.00 | 20.08 | 19.81 | 19.93 | 19.93 | -0.35% | 9,263,448 |
| Jul 15, 2025 | 19.88 | 20.08 | 19.70 | 20.00 | 20.00 | 0.65% | 12,407,538 |
| Jul 14, 2025 | 20.08 | 20.19 | 19.71 | 19.87 | 19.87 | -1.19% | 16,128,008 |
| Jul 11, 2025 | 19.89 | 20.23 | 19.82 | 20.11 | 20.11 | 1.16% | 14,841,456 |
| Jul 10, 2025 | 19.98 | 20.14 | 19.79 | 19.88 | 19.88 | -0.95% | 13,799,848 |
| Jul 9, 2025 | 20.24 | 20.30 | 19.97 | 20.07 | 20.07 | -0.94% | 14,886,981 |
| Jul 8, 2025 | 20.10 | 20.43 | 20.10 | 20.26 | 20.26 | -0.10% | 15,954,396 |
| Jul 7, 2025 | 20.66 | 20.66 | 20.20 | 20.28 | 20.28 | -1.70% | 21,124,487 |
| Jul 4, 2025 | 20.19 | 21.20 | 19.85 | 20.63 | 20.63 | 1.73% | 44,465,497 |
| Jul 3, 2025 | 19.46 | 20.50 | 19.27 | 20.28 | 20.28 | 4.11% | 35,312,426 |
| Jul 2, 2025 | 19.23 | 20.00 | 19.07 | 19.48 | 19.48 | 1.25% | 19,066,936 |
| Jul 1, 2025 | 19.34 | 19.35 | 19.08 | 19.24 | 19.24 | -0.52% | 7,780,869 |
| Jun 30, 2025 | 19.28 | 19.42 | 19.27 | 19.34 | 19.34 | 0.26% | 8,240,799 |
| Jun 27, 2025 | 19.28 | 19.58 | 19.23 | 19.29 | 19.29 | 0.05% | 11,689,459 |
| Jun 26, 2025 | 19.25 | 19.55 | 19.24 | 19.28 | 19.28 | -0.05% | 14,436,755 |
| Jun 25, 2025 | 18.97 | 19.33 | 18.83 | 19.29 | 19.29 | 1.69% | 14,355,478 |
| Jun 24, 2025 | 18.79 | 19.03 | 18.78 | 18.97 | 18.97 | 1.28% | 9,573,361 |
| Jun 23, 2025 | 18.32 | 18.84 | 18.28 | 18.73 | 18.73 | 1.24% | 8,047,036 |
| Jun 20, 2025 | 18.42 | 18.52 | 18.20 | 18.50 | 18.50 | 0.43% | 6,098,076 |
| Jun 19, 2025 | 18.82 | 18.95 | 18.40 | 18.42 | 18.42 | -2.07% | 8,005,574 |
| Jun 18, 2025 | 18.90 | 18.99 | 18.75 | 18.81 | 18.81 | -0.74% | 5,808,036 |
| Jun 17, 2025 | 18.85 | 19.22 | 18.73 | 18.95 | 18.95 | 0.53% | 10,127,850 |
| Jun 16, 2025 | 18.60 | 18.85 | 18.58 | 18.85 | 18.85 | 0.91% | 6,873,936 |