Zwsoft Co.,Ltd. (SHA:688083)
China · Delayed Price · Currency is CNY 77.42
-0.86 (-1.10%)
Aug 29, 2025, 3:00 PM CST
Zwsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 78.29 | 79.00 | 76.66 | 77.42 | 77.42 | -1.10% | 2,764,310 |
| Aug 28, 2025 | 76.41 | 78.34 | 73.67 | 78.28 | 78.28 | 1.82% | 4,016,154 |
| Aug 27, 2025 | 81.00 | 82.07 | 76.83 | 76.88 | 76.88 | -3.37% | 3,809,350 |
| Aug 26, 2025 | 79.52 | 80.90 | 76.61 | 79.56 | 79.56 | 0.01% | 3,959,233 |
| Aug 25, 2025 | 78.52 | 82.95 | 77.83 | 79.55 | 79.55 | 1.32% | 4,701,840 |
| Aug 22, 2025 | 76.01 | 81.72 | 75.76 | 78.51 | 78.51 | 3.02% | 4,429,169 |
| Aug 21, 2025 | 77.86 | 78.14 | 75.75 | 76.21 | 76.21 | -1.47% | 2,263,049 |
| Aug 20, 2025 | 76.00 | 77.50 | 74.00 | 77.35 | 77.35 | 1.42% | 3,153,824 |
| Aug 19, 2025 | 76.80 | 77.15 | 75.30 | 76.27 | 76.27 | -0.95% | 3,057,331 |
| Aug 18, 2025 | 68.41 | 78.54 | 68.41 | 77.00 | 77.00 | 12.46% | 6,746,011 |
| Aug 15, 2025 | 67.92 | 69.30 | 67.59 | 68.47 | 68.47 | 0.81% | 1,968,336 |
| Aug 14, 2025 | 70.45 | 70.78 | 67.71 | 67.92 | 67.92 | -3.55% | 2,422,309 |
| Aug 13, 2025 | 68.69 | 70.61 | 68.00 | 70.42 | 70.42 | 2.94% | 3,343,066 |
| Aug 12, 2025 | 67.95 | 68.55 | 67.40 | 68.41 | 68.41 | 0.77% | 1,710,009 |
| Aug 11, 2025 | 65.40 | 68.38 | 65.20 | 67.89 | 67.89 | 3.25% | 2,779,184 |
| Aug 8, 2025 | 68.99 | 68.99 | 65.66 | 65.75 | 65.75 | -3.31% | 2,877,823 |
| Aug 7, 2025 | 68.36 | 68.88 | 67.35 | 68.00 | 68.00 | -1.15% | 1,968,984 |
| Aug 6, 2025 | 67.05 | 70.00 | 66.33 | 68.79 | 68.79 | 3.23% | 3,963,619 |
| Aug 5, 2025 | 67.03 | 67.36 | 65.84 | 66.64 | 66.64 | -1.07% | 2,221,714 |
| 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 |