Beijing Kingsoft Office Software, Inc. (SHA:688111)
China · Delayed Price · Currency is CNY 257.20
-3.45 (-1.32%)
Mar 20, 2026, 11:29 AM CST
SHA:688111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 266.00 | 266.58 | 259.80 | 260.65 | 260.65 | -2.84% | 5,233,626 |
| Mar 18, 2026 | 268.89 | 269.90 | 265.50 | 268.26 | 268.26 | 0.07% | 4,734,166 |
| Mar 17, 2026 | 269.69 | 272.50 | 267.11 | 268.06 | 268.06 | -0.10% | 5,037,634 |
| Mar 16, 2026 | 278.22 | 278.99 | 267.50 | 268.34 | 268.34 | -3.74% | 7,629,528 |
| Mar 13, 2026 | 279.00 | 281.58 | 276.23 | 278.77 | 278.77 | -0.47% | 4,709,120 |
| Mar 12, 2026 | 283.09 | 284.96 | 278.18 | 280.09 | 280.09 | -1.03% | 4,939,287 |
| Mar 11, 2026 | 284.00 | 287.50 | 282.78 | 283.00 | 283.00 | -0.70% | 4,173,852 |
| Mar 10, 2026 | 287.00 | 290.59 | 283.82 | 285.00 | 285.00 | 1.39% | 6,658,243 |
| Mar 9, 2026 | 281.81 | 284.58 | 275.50 | 281.09 | 281.09 | -1.70% | 6,264,260 |
| Mar 6, 2026 | 279.00 | 285.96 | 277.60 | 285.96 | 285.96 | 2.33% | 4,756,746 |
| Mar 5, 2026 | 286.00 | 287.00 | 277.47 | 279.45 | 279.45 | -0.67% | 5,337,986 |
| Mar 4, 2026 | 285.60 | 288.90 | 280.22 | 281.33 | 281.33 | -2.45% | 5,953,573 |
| Mar 3, 2026 | 293.29 | 301.46 | 288.02 | 288.40 | 288.40 | -1.63% | 8,646,517 |
| Mar 2, 2026 | 295.00 | 299.30 | 292.20 | 293.19 | 293.19 | -2.65% | 7,547,071 |
| Feb 27, 2026 | 298.00 | 303.98 | 296.03 | 301.16 | 301.16 | 0.05% | 6,206,053 |
| Feb 26, 2026 | 295.60 | 301.00 | 292.71 | 301.00 | 301.00 | 1.83% | 6,261,134 |
| Feb 25, 2026 | 294.99 | 296.60 | 292.28 | 295.60 | 295.60 | 0.61% | 5,808,450 |
| Feb 24, 2026 | 307.99 | 307.99 | 292.18 | 293.81 | 293.81 | -4.38% | 9,831,104 |
| Feb 13, 2026 | 309.99 | 312.41 | 307.00 | 307.28 | 307.28 | -1.83% | 5,084,766 |
| Feb 12, 2026 | 311.49 | 315.00 | 308.18 | 313.00 | 313.00 | 0.74% | 5,896,024 |
| Feb 11, 2026 | 311.49 | 314.28 | 308.00 | 310.70 | 310.70 | -1.08% | 4,951,567 |
| Feb 10, 2026 | 309.00 | 314.48 | 304.00 | 314.10 | 314.10 | 2.31% | 8,069,077 |
| Feb 9, 2026 | 307.81 | 310.68 | 303.77 | 307.01 | 307.01 | 1.12% | 7,298,184 |
| Feb 6, 2026 | 306.91 | 308.88 | 303.33 | 303.62 | 303.62 | -1.88% | 5,805,872 |
| Feb 5, 2026 | 310.00 | 314.94 | 308.14 | 309.45 | 309.45 | -1.50% | 5,178,455 |
| Feb 4, 2026 | 322.00 | 324.28 | 307.76 | 314.15 | 314.15 | -3.79% | 8,726,722 |
| Feb 3, 2026 | 326.00 | 328.18 | 319.01 | 326.53 | 326.53 | 1.20% | 5,743,518 |
| Feb 2, 2026 | 333.11 | 337.89 | 321.06 | 322.65 | 322.65 | -4.21% | 7,356,774 |
| Jan 30, 2026 | 344.77 | 347.50 | 332.04 | 336.84 | 336.84 | -3.21% | 8,686,468 |
| Jan 29, 2026 | 343.00 | 363.63 | 338.00 | 348.01 | 348.01 | 0.52% | 10,462,000 |
| Jan 28, 2026 | 353.97 | 359.56 | 345.00 | 346.20 | 346.20 | -1.93% | 8,032,795 |
| Jan 27, 2026 | 352.00 | 357.13 | 345.59 | 353.00 | 353.00 | 1.29% | 6,097,735 |
| Jan 26, 2026 | 359.35 | 360.28 | 346.10 | 348.50 | 348.50 | -1.36% | 7,469,232 |
| Jan 23, 2026 | 343.05 | 362.77 | 343.05 | 353.30 | 353.30 | 3.00% | 9,341,055 |
| Jan 22, 2026 | 335.18 | 346.60 | 333.98 | 343.02 | 343.02 | 2.89% | 9,662,806 |
| Jan 21, 2026 | 334.00 | 340.50 | 331.59 | 333.40 | 333.40 | -0.47% | 6,463,173 |
| Jan 20, 2026 | 348.00 | 349.58 | 332.53 | 334.99 | 334.99 | -2.90% | 7,837,107 |
| Jan 19, 2026 | 350.00 | 356.82 | 343.88 | 345.00 | 345.00 | -2.35% | 7,567,473 |
| Jan 16, 2026 | 357.00 | 370.66 | 351.78 | 353.29 | 353.29 | -1.95% | 10,173,062 |
| Jan 15, 2026 | 362.40 | 377.37 | 355.58 | 360.32 | 360.32 | -2.10% | 13,099,620 |
| Jan 14, 2026 | 370.99 | 389.57 | 360.01 | 368.06 | 368.06 | -1.00% | 16,914,340 |
| Jan 13, 2026 | 394.93 | 415.00 | 370.23 | 371.79 | 371.79 | -2.16% | 18,792,870 |
| Jan 12, 2026 | 350.00 | 386.00 | 350.00 | 379.99 | 379.99 | 11.27% | 16,265,910 |
| Jan 9, 2026 | 324.97 | 342.50 | 324.01 | 341.50 | 341.50 | 4.92% | 9,801,966 |
| Jan 8, 2026 | 322.00 | 330.94 | 318.51 | 325.50 | 325.50 | 0.62% | 5,460,704 |
| Jan 7, 2026 | 328.37 | 328.37 | 320.02 | 323.50 | 323.50 | -1.69% | 5,141,652 |
| Jan 6, 2026 | 325.65 | 330.00 | 323.30 | 329.07 | 329.07 | 0.63% | 5,887,031 |
| Jan 5, 2026 | 308.10 | 328.13 | 308.10 | 327.00 | 327.00 | 6.49% | 10,475,310 |
| Dec 31, 2025 | 305.87 | 311.11 | 303.73 | 307.07 | 307.07 | 0.70% | 5,723,989 |
| Dec 30, 2025 | 299.40 | 305.55 | 298.90 | 304.94 | 304.94 | 1.62% | 4,711,135 |