Beijing Kingsoft Office Software, Inc. (SHA:688111)
China flag China · Delayed Price · Currency is CNY
298.37
+3.36 (1.14%)
Sep 5, 2025, 3:00 PM CST

SHA:688111 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025294.30300.17290.50298.37298.371.14%5,920,940
Sep 4, 2025313.31316.00290.00295.01295.01-6.05%9,548,923
Sep 3, 2025322.90324.77311.11314.00314.00-2.73%6,881,428
Sep 2, 2025332.95339.89320.72322.80322.80-2.83%9,097,726
Sep 1, 2025331.63341.99325.00332.20332.20-0.69%7,413,232
Aug 29, 2025339.00344.01329.30334.50334.50-1.04%9,138,950
Aug 28, 2025322.00338.50315.60338.00338.004.39%11,705,867
Aug 27, 2025340.00346.00323.36323.80323.800.93%12,363,319
Aug 26, 2025321.99327.88320.00320.82320.82-0.87%6,080,723
Aug 25, 2025333.76337.97318.00323.62323.62-1.74%10,716,534
Aug 22, 2025299.00332.00299.00329.36329.369.92%14,162,268
Aug 21, 2025301.00308.37299.00299.63299.63-0.45%7,281,759
Aug 20, 2025295.50302.00290.70300.99300.991.57%6,281,629
Aug 19, 2025300.90305.99296.25296.35296.35-1.87%5,525,342
Aug 18, 2025292.10308.00291.01302.00302.003.89%9,362,059
Aug 15, 2025286.20293.50284.01290.70290.700.83%5,738,525
Aug 14, 2025290.31292.59286.00288.31288.31-0.65%5,394,431
Aug 13, 2025291.72295.50288.70290.21290.210.05%5,754,042
Aug 12, 2025292.00294.68289.01290.07290.07-1.00%4,549,926
Aug 11, 2025288.00294.68286.53293.00293.001.60%3,792,796
Aug 8, 2025306.20306.20287.50288.38288.38-6.33%7,262,347
Aug 7, 2025309.00312.66305.37307.88307.88-0.57%3,151,312
Aug 6, 2025309.00310.99304.80309.66309.66-0.08%3,386,301
Aug 5, 2025314.27317.98307.01309.90309.90-0.61%3,079,469
Aug 4, 2025307.00311.80302.60311.80311.801.43%3,725,863
Aug 1, 2025317.00319.80300.33307.39307.39-1.95%5,560,525
Jul 31, 2025309.95324.20306.00313.50313.502.91%8,331,910
Jul 30, 2025302.00312.42300.50304.63304.630.50%4,975,733
Jul 29, 2025301.00308.35299.68303.12303.120.53%4,427,588
Jul 28, 2025304.69307.20300.50301.53301.53-1.31%4,587,752
Jul 25, 2025294.02306.98293.00305.53305.533.53%6,964,674
Jul 24, 2025292.30296.00290.41295.10295.100.86%4,038,709
Jul 23, 2025287.00298.87286.02292.58292.581.52%4,835,559
Jul 22, 2025287.90290.30284.50288.20288.20-0.40%3,460,488
Jul 21, 2025290.58296.00286.60289.37289.37-1.10%4,746,598
Jul 18, 2025287.04299.80285.83292.58292.583.39%9,935,288
Jul 17, 2025280.00284.00276.56282.99282.990.74%4,236,216
Jul 16, 2025284.90289.00279.89280.90280.90-0.48%5,567,919
Jul 15, 2025264.72284.50264.02282.25282.256.79%8,737,813
Jul 14, 2025269.65270.80264.10264.30264.30-1.98%3,619,626
Jul 11, 2025267.45274.79265.05269.65269.650.62%3,464,066
Jul 10, 2025270.33271.22266.89268.00267.10-0.73%2,375,431
Jul 9, 2025272.98273.50269.28269.96269.05-1.11%2,161,178
Jul 8, 2025262.53273.80262.51272.98272.063.64%3,711,072
Jul 7, 2025269.31270.69262.22263.40262.52-2.66%3,441,228
Jul 4, 2025270.50274.96266.56270.60269.69-0.35%3,003,632
Jul 3, 2025272.97275.49270.00271.54270.630.01%2,115,756
Jul 2, 2025274.32275.50270.63271.50270.59-1.61%2,873,131
Jul 1, 2025279.51280.35275.51275.95275.02-1.46%2,468,537
Jun 30, 2025273.15283.70273.10280.05279.112.00%3,355,238