Zwsoft Co.,Ltd. (SHA:688083)
China · Delayed Price · Currency is CNY 66.53
-0.83 (-1.23%)
Aug 5, 2025, 2:45 PM CST
Zwsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 67.03 | 67.36 | 65.84 | 66.55 | 66.55 | -1.20% | 1,402,905 |
| Aug 4, 2025 | 65.29 | 67.99 | 64.91 | 67.36 | 67.36 | 2.59% | 4,507,931 |
| Aug 1, 2025 | 62.60 | 66.38 | 61.33 | 65.66 | 65.66 | 5.02% | 5,062,475 |
| Jul 31, 2025 | 63.40 | 63.73 | 61.02 | 62.52 | 62.52 | -3.44% | 4,192,685 |
| Jul 30, 2025 | 65.50 | 66.13 | 64.16 | 64.75 | 64.75 | -1.22% | 2,195,601 |
| Jul 29, 2025 | 64.20 | 65.76 | 64.07 | 65.55 | 65.55 | 1.85% | 2,227,932 |
| Jul 28, 2025 | 65.00 | 65.61 | 64.20 | 64.36 | 64.36 | -0.36% | 2,253,921 |
| Jul 25, 2025 | 64.10 | 64.82 | 63.70 | 64.59 | 64.59 | 0.78% | 1,728,207 |
| Jul 24, 2025 | 63.03 | 64.19 | 63.03 | 64.09 | 64.09 | 1.20% | 1,573,016 |
| Jul 23, 2025 | 63.89 | 64.52 | 63.16 | 63.33 | 63.33 | -0.88% | 1,634,356 |
| Jul 22, 2025 | 64.08 | 65.58 | 63.00 | 63.89 | 63.89 | -0.71% | 1,540,374 |
| Jul 21, 2025 | 64.16 | 64.57 | 63.30 | 64.35 | 64.35 | 0.08% | 1,711,839 |
| Jul 18, 2025 | 64.84 | 65.88 | 64.08 | 64.30 | 64.30 | -0.09% | 1,612,449 |
| Jul 17, 2025 | 61.86 | 64.86 | 61.65 | 64.36 | 64.36 | 4.06% | 2,919,672 |
| Jul 16, 2025 | 61.53 | 62.60 | 61.34 | 61.85 | 61.85 | 0.54% | 1,245,170 |
| Jul 15, 2025 | 61.60 | 61.60 | 60.30 | 61.52 | 61.52 | 0.34% | 1,294,720 |
| Jul 14, 2025 | 62.28 | 62.32 | 61.28 | 61.31 | 61.31 | -1.49% | 1,400,529 |
| Jul 11, 2025 | 61.29 | 62.88 | 60.90 | 62.24 | 62.24 | 1.70% | 1,623,935 |
| Jul 10, 2025 | 62.14 | 62.27 | 61.05 | 61.20 | 61.20 | -1.73% | 1,329,700 |
| Jul 9, 2025 | 62.35 | 63.19 | 61.52 | 62.28 | 62.28 | -0.13% | 1,750,193 |
| Jul 8, 2025 | 62.48 | 62.69 | 62.03 | 62.36 | 62.36 | 0.05% | 927,919 |
| Jul 7, 2025 | 62.46 | 62.62 | 62.07 | 62.33 | 62.33 | -0.13% | 681,641 |
| Jul 4, 2025 | 61.87 | 62.64 | 61.00 | 62.41 | 62.41 | 1.04% | 1,515,983 |
| Jul 3, 2025 | 61.51 | 62.54 | 61.11 | 61.77 | 61.77 | 0.41% | 1,735,876 |
| Jul 2, 2025 | 62.65 | 62.86 | 61.38 | 61.52 | 61.52 | -2.13% | 1,760,700 |
| Jul 1, 2025 | 64.41 | 64.50 | 62.65 | 62.86 | 62.86 | -2.41% | 1,947,772 |
| Jun 30, 2025 | 63.70 | 64.75 | 62.19 | 64.41 | 64.41 | -1.33% | 2,269,353 |
| Jun 27, 2025 | 65.83 | 66.21 | 65.20 | 65.28 | 65.28 | -0.79% | 1,111,544 |
| Jun 26, 2025 | 66.34 | 68.00 | 65.61 | 65.80 | 65.80 | -1.81% | 1,689,340 |
| Jun 25, 2025 | 65.88 | 67.50 | 65.88 | 67.01 | 67.01 | 1.18% | 1,378,574 |
| Jun 24, 2025 | 65.67 | 66.75 | 65.67 | 66.23 | 66.23 | 0.88% | 1,064,936 |
| Jun 23, 2025 | 65.48 | 66.45 | 64.60 | 65.65 | 65.65 | -0.98% | 1,009,961 |
| Jun 20, 2025 | 64.75 | 66.57 | 64.30 | 66.30 | 66.30 | 2.38% | 1,295,780 |
| Jun 19, 2025 | 64.79 | 65.88 | 63.80 | 64.76 | 64.76 | -0.37% | 793,785 |
| Jun 18, 2025 | 64.43 | 65.65 | 63.69 | 65.00 | 65.00 | 0.87% | 870,752 |
| Jun 17, 2025 | 64.78 | 65.32 | 63.91 | 64.44 | 64.44 | -0.52% | 770,308 |
| Jun 16, 2025 | 64.00 | 65.50 | 63.93 | 64.78 | 64.78 | 0.54% | 815,600 |
| Jun 13, 2025 | 65.56 | 65.97 | 63.66 | 64.43 | 64.43 | -2.02% | 1,411,842 |
| Jun 12, 2025 | 66.06 | 66.90 | 65.60 | 65.76 | 65.76 | -0.80% | 1,103,673 |
| Jun 11, 2025 | 66.09 | 66.99 | 65.61 | 66.29 | 66.29 | 0.29% | 1,059,738 |
| Jun 10, 2025 | 67.90 | 67.90 | 65.65 | 66.10 | 66.10 | -2.71% | 1,645,207 |
| Jun 9, 2025 | 68.91 | 68.94 | 67.23 | 67.94 | 67.94 | -0.64% | 1,662,732 |
| Jun 6, 2025 | 70.23 | 70.28 | 68.08 | 68.38 | 68.38 | -1.88% | 1,531,381 |
| Jun 5, 2025 | 69.57 | 70.16 | 68.70 | 69.69 | 69.33 | -0.06% | 1,762,877 |
| Jun 4, 2025 | 70.71 | 70.82 | 69.51 | 69.73 | 69.37 | -1.13% | 1,491,918 |
| Jun 3, 2025 | 66.14 | 71.83 | 66.11 | 70.53 | 70.17 | 6.64% | 4,641,847 |
| May 30, 2025 | 66.74 | 67.05 | 65.41 | 66.14 | 65.80 | -1.78% | 1,361,730 |
| May 29, 2025 | 64.64 | 67.70 | 64.64 | 67.34 | 66.99 | 4.96% | 2,250,576 |
| May 28, 2025 | 65.50 | 65.64 | 64.14 | 64.16 | 63.83 | -2.00% | 818,274 |
| May 27, 2025 | 65.06 | 65.57 | 64.14 | 65.47 | 65.14 | 0.52% | 876,227 |