Skip to main content
logo
Sinosoft Co.,Ltd (SHA:603927)
China flag China · Delayed Price · Currency is CNY
16.58
-0.39 (-2.30%)
Apr 9, 2026, 3:00 PM CST

Sinosoft Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 202616.8016.8016.5516.5816.58-2.30%6,348,204
Apr 8, 202616.5616.9716.5016.9716.974.82%10,284,540
Apr 7, 202616.1516.2716.0616.1916.190.56%3,958,451
Apr 3, 202616.3416.4616.0816.1016.10-1.47%4,706,212
Apr 2, 202616.6716.6716.2516.3416.34-2.39%6,401,564
Apr 1, 202616.7516.8016.6316.7416.741.33%4,885,892
Mar 31, 202616.6016.8416.4816.5216.52-0.78%6,302,381
Mar 30, 202616.5016.7516.2816.6516.65-0.42%6,506,576
Mar 27, 202616.5116.8216.4816.7216.720.54%5,710,751
Mar 26, 202616.9116.9916.5816.6316.63-1.66%5,330,250
Mar 25, 202616.8417.0516.8016.9116.910.65%6,141,313
Mar 24, 202616.6816.8316.4316.8016.802.19%7,185,566
Mar 23, 202617.0617.2216.3316.4416.44-5.52%12,331,685
Mar 20, 202618.0018.0317.4017.4017.40-2.85%9,170,364
Mar 19, 202617.9018.0717.8417.9117.91-0.94%7,148,849
Mar 18, 202617.9718.1217.8618.0818.080.95%5,893,549
Mar 17, 202618.0418.2417.9017.9117.91-0.61%6,947,523
Mar 16, 202618.0418.0417.8218.0218.02-0.11%5,610,373
Mar 13, 202618.1018.2117.9018.0418.04-0.77%7,182,727
Mar 12, 202618.1618.3118.1118.1818.18-0.16%6,692,119
Mar 11, 202618.3118.3918.1818.2118.21-0.55%6,306,296
Mar 10, 202618.2118.4818.1518.3118.311.05%9,361,081
Mar 9, 202617.9518.1717.6218.1218.120.11%11,377,340
Mar 6, 202617.8518.1217.8018.1018.101.00%8,333,594
Mar 5, 202618.1518.2417.8417.9217.920.67%8,380,106
Mar 4, 202617.7718.0217.6817.8017.80-0.73%8,710,895
Mar 3, 202618.6918.8117.8917.9317.93-4.07%17,493,920
Mar 2, 202619.1319.1818.6118.6918.69-3.51%17,605,500
Feb 27, 202619.1319.4919.1319.3719.370.94%9,072,473
Feb 26, 202619.2919.3219.1319.1919.19-0.36%9,001,038
Feb 25, 202619.2819.3919.2319.2619.260.10%8,614,511
Feb 24, 202619.5319.5319.1519.2419.24-0.57%9,757,855
Feb 13, 202619.5219.7719.3519.3519.35-1.48%8,594,744
Feb 12, 202619.5919.7019.3919.6419.640.72%8,858,145
Feb 11, 202619.5219.6819.4719.5019.50-0.51%7,610,868
Feb 10, 202619.3619.6819.3219.6019.601.24%10,083,610
Feb 9, 202619.2719.4019.2019.3619.361.52%8,546,768
Feb 6, 202619.0719.2818.9119.0719.07-0.37%8,364,621
Feb 5, 202619.1719.3019.1119.1419.14-1.09%8,938,435
Feb 4, 202619.4619.4719.1719.3519.35-1.17%12,891,170
Feb 3, 202619.5119.6119.2819.5819.581.35%8,976,344
Feb 2, 202619.5519.8619.3019.3219.32-1.28%14,032,288
Jan 30, 202620.2820.2819.5319.5719.57-3.79%19,056,700
Jan 29, 202620.1920.7319.9020.3420.340.10%18,409,340
Jan 28, 202620.2520.6220.2220.3220.32-0.05%12,615,190
Jan 27, 202620.1820.3819.8420.3320.330.49%14,673,720
Jan 26, 202620.6320.7519.9920.2320.23-1.94%16,011,302
Jan 23, 202620.5020.7120.4220.6320.630.88%12,537,590
Jan 22, 202620.3420.6420.3420.4520.450.89%11,500,850
Jan 21, 202620.1520.4820.1420.2720.27-0.25%12,147,580