Sinosoft Co.,Ltd (SHA:603927)
China · Delayed Price · Currency is CNY 20.38
-0.23 (-1.12%)
Sep 18, 2025, 2:45 PM CST
Sinosoft Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 20.57 | 21.08 | 20.22 | 20.47 | 20.47 | -0.68% | 20,742,902 |
| Sep 17, 2025 | 20.58 | 20.69 | 20.49 | 20.61 | 20.61 | -0.34% | 10,450,354 |
| Sep 16, 2025 | 20.35 | 20.68 | 20.31 | 20.68 | 20.68 | 1.57% | 11,358,896 |
| Sep 15, 2025 | 20.55 | 20.65 | 20.31 | 20.36 | 20.36 | -1.07% | 10,575,375 |
| Sep 12, 2025 | 20.73 | 20.88 | 20.56 | 20.58 | 20.58 | -0.91% | 12,392,576 |
| Sep 11, 2025 | 20.32 | 20.78 | 20.15 | 20.77 | 20.77 | 2.97% | 14,186,670 |
| Sep 10, 2025 | 20.21 | 20.39 | 20.16 | 20.17 | 20.17 | -0.49% | 7,037,297 |
| Sep 9, 2025 | 20.48 | 20.48 | 20.19 | 20.27 | 20.22 | -1.41% | 9,119,291 |
| Sep 8, 2025 | 20.30 | 20.65 | 20.21 | 20.56 | 20.51 | 0.98% | 12,317,671 |
| Sep 5, 2025 | 20.20 | 20.40 | 19.97 | 20.36 | 20.31 | 0.79% | 13,288,283 |
| Sep 4, 2025 | 20.24 | 20.35 | 19.88 | 20.20 | 20.15 | 0.10% | 14,877,673 |
| Sep 3, 2025 | 20.96 | 21.03 | 20.12 | 20.18 | 20.13 | -3.44% | 16,402,993 |
| Sep 2, 2025 | 21.54 | 21.55 | 20.80 | 20.90 | 20.85 | -3.42% | 21,242,686 |
| Sep 1, 2025 | 21.98 | 22.00 | 21.41 | 21.64 | 21.59 | -0.60% | 17,915,313 |
| Aug 29, 2025 | 22.06 | 22.18 | 21.67 | 21.77 | 21.72 | -0.87% | 18,884,642 |
| Aug 28, 2025 | 21.59 | 21.96 | 21.10 | 21.96 | 21.91 | 2.81% | 33,341,687 |
| Aug 27, 2025 | 21.80 | 22.22 | 21.35 | 21.36 | 21.31 | -1.25% | 35,682,999 |
| Aug 26, 2025 | 21.61 | 21.99 | 21.50 | 21.63 | 21.58 | 0.09% | 26,816,160 |
| Aug 25, 2025 | 21.86 | 21.91 | 21.31 | 21.61 | 21.56 | 0.05% | 31,209,576 |
| Aug 22, 2025 | 20.75 | 21.61 | 20.72 | 21.60 | 21.55 | 3.80% | 31,541,562 |
| Aug 21, 2025 | 20.76 | 21.15 | 20.68 | 20.81 | 20.76 | 0.34% | 20,854,987 |
| Aug 20, 2025 | 20.59 | 20.74 | 20.38 | 20.74 | 20.69 | 0.73% | 16,924,011 |
| Aug 19, 2025 | 20.71 | 20.82 | 20.50 | 20.59 | 20.54 | -0.48% | 16,851,624 |
| Aug 18, 2025 | 20.40 | 20.78 | 20.39 | 20.69 | 20.64 | 1.82% | 24,384,674 |
| Aug 15, 2025 | 20.00 | 20.39 | 19.86 | 20.32 | 20.27 | 1.40% | 16,844,096 |
| Aug 14, 2025 | 20.09 | 20.61 | 20.04 | 20.04 | 19.99 | -0.35% | 24,354,043 |
| Aug 13, 2025 | 20.04 | 20.22 | 20.02 | 20.11 | 20.06 | 0.15% | 12,896,976 |
| Aug 12, 2025 | 20.15 | 20.16 | 19.92 | 20.08 | 20.03 | -0.35% | 9,510,935 |
| Aug 11, 2025 | 19.90 | 20.22 | 19.86 | 20.15 | 20.10 | 1.15% | 11,286,964 |
| Aug 8, 2025 | 20.35 | 20.36 | 19.92 | 19.92 | 19.87 | -2.06% | 14,262,583 |
| Aug 7, 2025 | 20.31 | 20.39 | 20.10 | 20.34 | 20.29 | 0.10% | 13,313,773 |
| Aug 6, 2025 | 20.05 | 20.38 | 20.03 | 20.32 | 20.27 | 1.30% | 16,048,926 |
| Aug 5, 2025 | 20.03 | 20.08 | 19.93 | 20.06 | 20.01 | 0.15% | 8,471,575 |
| Aug 4, 2025 | 19.85 | 20.04 | 19.83 | 20.03 | 19.98 | 0.15% | 7,804,090 |
| Aug 1, 2025 | 19.91 | 20.09 | 19.52 | 20.00 | 19.95 | 0.55% | 16,765,548 |
| Jul 31, 2025 | 19.86 | 20.19 | 19.82 | 19.89 | 19.84 | 0.35% | 14,050,964 |
| Jul 30, 2025 | 20.05 | 20.09 | 19.71 | 19.82 | 19.77 | -1.34% | 11,341,896 |
| Jul 29, 2025 | 20.08 | 20.11 | 19.76 | 20.09 | 20.04 | -0.10% | 12,751,531 |
| Jul 28, 2025 | 20.30 | 20.35 | 20.07 | 20.11 | 20.06 | -0.69% | 10,606,419 |
| Jul 25, 2025 | 20.22 | 20.36 | 20.14 | 20.25 | 20.20 | 0.30% | 13,050,028 |
| Jul 24, 2025 | 20.00 | 20.19 | 19.97 | 20.19 | 20.14 | 0.60% | 12,890,604 |
| Jul 23, 2025 | 19.92 | 20.31 | 19.90 | 20.07 | 20.02 | 0.50% | 15,251,684 |
| Jul 22, 2025 | 20.03 | 20.09 | 19.90 | 19.97 | 19.92 | -0.65% | 9,848,872 |
| Jul 21, 2025 | 20.14 | 20.15 | 20.00 | 20.10 | 20.05 | -0.10% | 10,277,456 |
| Jul 18, 2025 | 20.04 | 20.13 | 19.96 | 20.12 | 20.07 | 0.40% | 11,707,844 |
| Jul 17, 2025 | 19.94 | 20.08 | 19.83 | 20.04 | 19.99 | 0.55% | 10,985,564 |
| Jul 16, 2025 | 20.00 | 20.08 | 19.81 | 19.93 | 19.88 | -0.35% | 9,263,448 |
| Jul 15, 2025 | 19.88 | 20.08 | 19.70 | 20.00 | 19.95 | 0.65% | 12,407,538 |
| Jul 14, 2025 | 20.08 | 20.19 | 19.71 | 19.87 | 19.82 | -1.19% | 16,128,008 |
| Jul 11, 2025 | 19.89 | 20.23 | 19.82 | 20.11 | 20.06 | 1.16% | 14,841,456 |