Skip to main content
logo
Sinosoft Co.,Ltd (SHA:603927)
China flag China · Delayed Price · Currency is CNY
16.54
-0.38 (-2.25%)
May 20, 2026, 11:30 AM CST

Sinosoft Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202616.4816.9516.4516.9216.922.55%11,407,310
May 18, 202616.2216.6016.2016.5016.501.41%8,169,327
May 15, 202616.4316.6316.2116.2716.27-1.03%8,889,374
May 14, 202617.0417.0816.4416.4416.44-3.29%11,109,450
May 13, 202616.8017.0216.7117.0017.001.07%8,478,287
May 12, 202617.1317.1516.7916.8216.82-1.69%8,879,401
May 11, 202617.1017.2616.9617.1117.11-0.29%11,665,540
May 8, 202616.9017.5016.8517.1617.161.60%15,434,280
May 7, 202616.8116.9416.6716.8916.890.54%10,425,000
May 6, 202616.4316.9516.4316.8016.802.19%15,011,620
Apr 30, 202616.3816.6416.2616.4416.440.24%9,025,074
Apr 29, 202616.1616.5016.1216.4016.401.49%8,011,816
Apr 28, 202616.6316.6316.1016.1616.16-2.88%8,903,245
Apr 27, 202616.6016.7116.3716.6416.640.36%7,086,531
Apr 24, 202616.7016.7816.3716.5816.58-0.90%7,847,419
Apr 23, 202616.9016.9416.7016.7316.73-1.01%6,801,072
Apr 22, 202616.7016.9316.5716.9016.901.44%7,980,719
Apr 21, 202616.9116.9916.6016.6616.66-1.59%6,256,600
Apr 20, 202616.9017.0416.8216.9316.930.12%5,774,393
Apr 17, 202617.0617.0816.8416.9116.91-1.11%5,650,973
Apr 16, 202616.9017.1316.9017.1017.101.24%6,935,812
Apr 15, 202616.9917.1516.8716.8916.89-0.06%6,633,584
Apr 14, 202616.8516.9716.7116.9016.901.02%5,830,323
Apr 13, 202616.6816.8816.6316.7316.73-0.24%5,441,376
Apr 10, 202616.6516.9316.6516.7716.771.15%6,186,773
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%12,331,680
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