Beijing Kingsoft Office Software, Inc. (SHA:688111)
China · Delayed Price · Currency is CNY 311.31
-0.71 (-0.23%)
At close: Nov 28, 2025
SHA:688111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 317.00 | 324.76 | 315.67 | 319.45 | 319.45 | 0.14% | 6,541,203 |
| Nov 25, 2025 | 323.50 | 329.98 | 318.01 | 319.00 | 319.00 | -1.24% | 7,671,594 |
| Nov 24, 2025 | 309.31 | 323.95 | 303.33 | 323.00 | 323.00 | 5.66% | 8,565,496 |
| Nov 21, 2025 | 304.99 | 311.50 | 304.10 | 305.71 | 305.71 | -0.60% | 5,544,525 |
| Nov 20, 2025 | 317.24 | 319.20 | 307.21 | 307.55 | 307.55 | -3.38% | 6,390,287 |
| Nov 19, 2025 | 319.50 | 323.44 | 316.13 | 318.30 | 318.30 | -0.12% | 5,868,724 |
| Nov 18, 2025 | 313.68 | 324.79 | 310.53 | 318.67 | 318.67 | 1.68% | 8,540,560 |
| Nov 17, 2025 | 310.20 | 317.00 | 310.03 | 313.40 | 313.40 | 0.77% | 5,830,215 |
| Nov 14, 2025 | 319.96 | 321.50 | 310.90 | 311.00 | 311.00 | -3.30% | 5,007,521 |
| Nov 13, 2025 | 317.82 | 323.90 | 317.82 | 321.62 | 321.62 | 1.20% | 5,198,694 |
| Nov 12, 2025 | 320.52 | 322.30 | 316.00 | 317.80 | 317.80 | -1.24% | 4,617,063 |
| Nov 11, 2025 | 329.00 | 332.56 | 320.33 | 321.80 | 321.80 | -2.63% | 6,285,451 |
| Nov 10, 2025 | 332.35 | 335.02 | 326.67 | 330.50 | 330.50 | 0.15% | 5,875,815 |
| Nov 7, 2025 | 339.00 | 339.91 | 328.51 | 329.99 | 329.99 | -3.49% | 7,102,771 |
| Nov 6, 2025 | 342.00 | 343.70 | 334.11 | 341.91 | 341.91 | -0.54% | 7,115,846 |
| Nov 5, 2025 | 341.50 | 346.00 | 336.79 | 343.78 | 343.78 | -1.84% | 7,091,183 |
| Nov 4, 2025 | 354.01 | 359.88 | 347.30 | 350.21 | 350.21 | -2.69% | 9,515,380 |
| Nov 3, 2025 | 363.00 | 372.98 | 352.72 | 359.88 | 359.88 | 0.25% | 13,893,790 |
| Oct 31, 2025 | 345.00 | 367.77 | 345.00 | 358.99 | 358.99 | 4.04% | 16,626,390 |
| Oct 30, 2025 | 335.39 | 358.00 | 332.99 | 345.04 | 345.04 | 2.17% | 14,449,770 |
| Oct 29, 2025 | 335.53 | 339.69 | 327.14 | 337.71 | 337.71 | 0.15% | 11,192,530 |
| Oct 28, 2025 | 331.00 | 359.39 | 331.00 | 337.21 | 337.21 | 6.38% | 24,770,200 |
| Oct 27, 2025 | 306.00 | 317.71 | 303.42 | 317.00 | 317.00 | 4.28% | 9,396,740 |
| Oct 24, 2025 | 300.90 | 305.88 | 299.31 | 304.00 | 304.00 | 1.11% | 6,166,497 |
| Oct 23, 2025 | 296.99 | 300.85 | 292.00 | 300.67 | 300.67 | 2.55% | 5,506,593 |
| Oct 22, 2025 | 299.80 | 299.80 | 293.00 | 293.18 | 293.18 | -2.37% | 5,123,852 |
| Oct 21, 2025 | 300.00 | 303.50 | 298.00 | 300.31 | 300.31 | 0.52% | 4,891,714 |
| Oct 20, 2025 | 300.00 | 302.49 | 295.92 | 298.75 | 298.75 | 0.39% | 4,760,000 |
| Oct 17, 2025 | 303.11 | 306.80 | 296.23 | 297.59 | 297.59 | -2.61% | 7,021,978 |
| Oct 16, 2025 | 308.00 | 310.00 | 303.39 | 305.55 | 305.55 | -2.36% | 7,537,451 |
| Oct 15, 2025 | 307.05 | 316.30 | 301.11 | 312.93 | 312.93 | 0.90% | 11,718,170 |
| Oct 14, 2025 | 314.00 | 318.50 | 302.18 | 310.15 | 310.15 | -3.59% | 19,534,300 |
| Oct 13, 2025 | 316.31 | 351.00 | 316.31 | 321.70 | 321.70 | 8.32% | 26,655,060 |
| Oct 10, 2025 | 315.00 | 315.88 | 295.00 | 297.00 | 297.00 | -6.88% | 13,630,970 |
| Oct 9, 2025 | 315.40 | 328.86 | 304.05 | 318.93 | 318.93 | 0.77% | 14,078,460 |
| Sep 30, 2025 | 313.49 | 320.00 | 310.88 | 316.50 | 316.50 | 2.93% | 7,551,043 |
| Sep 29, 2025 | 304.99 | 309.88 | 302.02 | 307.49 | 307.49 | 0.82% | 5,547,581 |
| Sep 26, 2025 | 315.00 | 317.99 | 304.50 | 305.00 | 305.00 | -4.25% | 6,300,063 |
| Sep 25, 2025 | 312.44 | 325.00 | 311.69 | 318.54 | 318.54 | 2.48% | 9,040,410 |
| Sep 24, 2025 | 293.00 | 310.88 | 292.96 | 310.84 | 310.84 | 5.21% | 9,568,686 |
| Sep 23, 2025 | 306.99 | 307.48 | 288.50 | 295.46 | 295.46 | -3.91% | 9,126,918 |
| Sep 22, 2025 | 305.52 | 310.80 | 303.52 | 307.48 | 307.48 | 0.65% | 4,925,977 |
| Sep 19, 2025 | 308.00 | 314.66 | 305.50 | 305.50 | 305.50 | -1.77% | 6,093,652 |
| Sep 18, 2025 | 311.48 | 325.66 | 307.50 | 311.00 | 311.00 | 0.41% | 9,425,200 |
| Sep 17, 2025 | 312.19 | 314.45 | 307.17 | 309.74 | 309.74 | -0.88% | 5,614,530 |
| Sep 16, 2025 | 305.00 | 317.98 | 305.00 | 312.49 | 312.49 | 2.25% | 7,170,509 |
| Sep 15, 2025 | 306.30 | 311.68 | 303.00 | 305.60 | 305.60 | -0.25% | 4,979,495 |
| Sep 12, 2025 | 309.00 | 316.33 | 306.36 | 306.36 | 306.36 | -0.49% | 6,959,187 |