Beijing Kingsoft Office Software, Inc. (SHA:688111)
China · Delayed Price · Currency is CNY 303.62
-5.83 (-1.88%)
At close: Feb 6, 2026
SHA:688111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 301.00 | 302.87 | 298.10 | 300.08 | 300.08 | -0.55% | 3,738,450 |
| Dec 26, 2025 | 303.00 | 305.35 | 301.03 | 301.74 | 301.74 | -0.27% | 2,943,379 |
| Dec 25, 2025 | 303.00 | 303.28 | 300.47 | 302.55 | 302.55 | 0.17% | 2,682,601 |
| Dec 24, 2025 | 301.77 | 303.40 | 301.00 | 302.04 | 302.04 | -0.32% | 2,778,271 |
| Dec 23, 2025 | 303.59 | 309.50 | 302.30 | 303.00 | 303.00 | -0.20% | 3,509,089 |
| Dec 22, 2025 | 303.00 | 306.98 | 301.67 | 303.60 | 303.60 | - | 3,746,747 |
| Dec 19, 2025 | 306.58 | 308.50 | 302.70 | 303.60 | 303.60 | -1.09% | 3,708,264 |
| Dec 18, 2025 | 309.21 | 314.30 | 306.95 | 306.95 | 306.95 | -1.75% | 3,546,049 |
| Dec 17, 2025 | 307.31 | 312.70 | 305.33 | 312.42 | 312.42 | 1.66% | 4,150,674 |
| Dec 16, 2025 | 307.09 | 309.89 | 304.96 | 307.31 | 307.31 | -0.09% | 3,285,053 |
| Dec 15, 2025 | 304.00 | 309.39 | 303.02 | 307.60 | 307.60 | -0.10% | 3,969,174 |
| Dec 12, 2025 | 295.05 | 308.42 | 294.54 | 307.90 | 307.90 | 4.02% | 7,709,513 |
| Dec 11, 2025 | 304.00 | 304.50 | 296.00 | 296.01 | 296.01 | -3.26% | 5,102,132 |
| Dec 10, 2025 | 300.87 | 306.00 | 298.01 | 306.00 | 306.00 | 0.92% | 3,730,559 |
| Dec 9, 2025 | 305.45 | 307.66 | 300.61 | 303.22 | 303.22 | -0.73% | 4,049,100 |
| Dec 8, 2025 | 305.03 | 307.93 | 304.50 | 305.45 | 305.45 | 0.20% | 4,452,044 |
| Dec 5, 2025 | 301.19 | 304.99 | 299.13 | 304.83 | 304.83 | 1.21% | 4,279,364 |
| Dec 4, 2025 | 302.00 | 305.31 | 300.05 | 301.19 | 301.19 | -0.76% | 3,766,630 |
| Dec 3, 2025 | 309.00 | 309.93 | 302.01 | 303.49 | 303.49 | -1.88% | 4,116,241 |
| Dec 2, 2025 | 317.08 | 317.74 | 307.28 | 309.30 | 309.30 | -2.45% | 4,251,097 |
| Dec 1, 2025 | 311.00 | 318.20 | 308.20 | 317.08 | 317.08 | 1.85% | 5,171,801 |
| Nov 28, 2025 | 311.93 | 314.37 | 309.50 | 311.31 | 311.31 | -0.23% | 3,657,342 |
| Nov 27, 2025 | 317.50 | 319.40 | 311.56 | 312.02 | 312.02 | -2.33% | 5,217,198 |