Skip to main content
logo
Sinosoft Co.,Ltd (SHA:603927)
China flag China · Delayed Price · Currency is CNY
12.66
+0.14 (1.12%)
Jun 29, 2026, 3:00 PM CST

Sinosoft Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202612.4012.7012.2412.6612.661.12%12,306,862
Jun 26, 202613.1013.1012.5212.5212.52-4.57%13,317,481
Jun 25, 202613.5513.6212.9413.1213.12-3.17%14,012,903
Jun 24, 202614.0414.0713.4913.5513.55-3.76%10,221,056
Jun 23, 202614.0214.3913.9814.0814.08-0.71%10,057,380
Jun 22, 202613.8214.2313.3014.1814.182.53%15,595,071
Jun 18, 202614.1314.1413.8013.8313.83-2.12%9,260,511
Jun 17, 202614.2014.2413.9514.1314.13-1.19%10,582,451
Jun 16, 202614.6314.6314.1614.3014.30-2.26%12,104,040
Jun 15, 202614.5914.8914.5114.6314.63-0.20%11,851,806
Jun 12, 202614.5314.6614.3214.6614.661.95%13,311,610
Jun 11, 202614.9914.9914.3014.3814.38-4.52%9,931,392
Jun 10, 202614.8115.2014.7815.0615.061.07%8,277,742
Jun 9, 202614.7815.0314.5014.9014.901.71%6,832,132
Jun 8, 202614.6014.8614.4614.6514.65-1.01%7,289,661
Jun 5, 202614.7615.0214.6214.8014.800.82%6,638,584
Jun 4, 202615.0115.1514.8314.9314.68-0.93%6,787,608
Jun 3, 202615.2015.3214.9615.0714.82-0.72%6,440,180
Jun 2, 202615.5315.6115.1015.1814.93-2.13%8,639,864
Jun 1, 202614.8415.7114.8115.5115.254.73%13,940,570
May 29, 202615.2015.3214.7714.8114.56-2.44%8,310,328
May 28, 202615.3515.3814.8315.1814.93-1.11%10,210,020
May 27, 202615.8115.9315.2815.3515.09-2.85%9,759,715
May 26, 202615.9016.0715.5015.8015.54-0.63%8,480,563
May 25, 202615.8016.0115.6015.9015.63-0.69%11,703,020
May 22, 202616.1616.2515.8116.0115.74-0.37%9,601,200
May 21, 202616.5316.7816.0616.0715.80-2.43%11,644,680
May 20, 202616.8616.9616.4016.4716.19-2.66%8,606,448
May 19, 202616.4816.9516.4516.9216.642.55%11,407,310
May 18, 202616.2216.6016.2016.5016.221.41%8,169,327
May 15, 202616.4316.6316.2116.2716.00-1.03%8,889,374
May 14, 202617.0417.0816.4416.4416.16-3.29%11,109,450
May 13, 202616.8017.0216.7117.0016.721.07%8,478,287
May 12, 202617.1317.1516.7916.8216.54-1.69%8,879,401
May 11, 202617.1017.2616.9617.1116.82-0.29%11,665,540
May 8, 202616.9017.5016.8517.1616.871.60%15,434,280
May 7, 202616.8116.9416.6716.8916.610.54%10,425,000
May 6, 202616.4316.9516.4316.8016.522.19%15,011,620
Apr 30, 202616.3816.6416.2616.4416.160.24%9,025,074
Apr 29, 202616.1616.5016.1216.4016.131.49%8,011,816
Apr 28, 202616.6316.6316.1016.1615.89-2.88%8,903,245
Apr 27, 202616.6016.7116.3716.6416.360.36%7,086,531
Apr 24, 202616.7016.7816.3716.5816.30-0.90%7,847,419
Apr 23, 202616.9016.9416.7016.7316.45-1.01%6,801,072
Apr 22, 202616.7016.9316.5716.9016.621.44%7,980,719
Apr 21, 202616.9116.9916.6016.6616.38-1.59%6,256,600
Apr 20, 202616.9017.0416.8216.9316.650.12%5,774,393
Apr 17, 202617.0617.0816.8416.9116.63-1.11%5,650,973
Apr 16, 202616.9017.1316.9017.1016.811.24%6,935,812
Apr 15, 202616.9917.1516.8716.8916.61-0.06%6,633,584