Beijing Kingsoft Office Software, Inc. (SHA:688111)
China · Delayed Price · Currency is CNY 341.50
-2.28 (-0.66%)
Nov 6, 2025, 2:51 PM CST
SHA:688111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 342.00 | 343.70 | 334.11 | 341.32 | - | -0.72% | 3,678,584 |
| 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% | 13,893,791 |
| Oct 31, 2025 | 345.00 | 367.77 | 345.00 | 358.99 | 358.99 | 4.04% | 16,626,395 |
| Oct 30, 2025 | 335.39 | 358.00 | 332.99 | 345.04 | 345.04 | 2.17% | 14,449,773 |
| Oct 29, 2025 | 335.53 | 339.69 | 327.14 | 337.71 | 337.71 | 0.15% | 11,192,538 |
| Oct 28, 2025 | 331.00 | 359.39 | 331.00 | 337.21 | 337.21 | 6.38% | 24,770,207 |
| 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% | 11,718,176 |
| Oct 14, 2025 | 314.00 | 318.50 | 302.18 | 310.15 | 310.15 | -3.59% | 19,534,305 |
| Oct 13, 2025 | 316.31 | 351.00 | 316.31 | 321.70 | 321.70 | 8.32% | 26,655,062 |
| Oct 10, 2025 | 315.00 | 315.88 | 295.00 | 297.00 | 297.00 | -6.88% | 13,630,975 |
| 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 |
| Sep 11, 2025 | 298.50 | 309.99 | 298.10 | 307.86 | 307.86 | 3.14% | 7,372,922 |
| Sep 10, 2025 | 297.70 | 302.60 | 296.96 | 298.50 | 298.50 | 1.43% | 5,114,140 |
| Sep 9, 2025 | 299.50 | 300.00 | 292.50 | 294.30 | 294.30 | -2.36% | 4,175,329 |
| Sep 8, 2025 | 298.58 | 305.26 | 293.84 | 301.40 | 301.40 | 1.02% | 5,680,490 |
| Sep 5, 2025 | 294.30 | 300.17 | 290.50 | 298.37 | 298.37 | 1.14% | 5,920,940 |
| Sep 4, 2025 | 313.31 | 316.00 | 290.00 | 295.01 | 295.01 | -6.05% | 9,548,923 |
| Sep 3, 2025 | 322.90 | 324.77 | 311.11 | 314.00 | 314.00 | -2.73% | 6,881,428 |
| Sep 2, 2025 | 332.95 | 339.89 | 320.72 | 322.80 | 322.80 | -2.83% | 9,097,726 |
| Sep 1, 2025 | 331.63 | 341.99 | 325.00 | 332.20 | 332.20 | -0.69% | 7,413,232 |
| Aug 29, 2025 | 339.00 | 344.01 | 329.30 | 334.50 | 334.50 | -1.04% | 9,138,950 |
| Aug 28, 2025 | 322.00 | 338.50 | 315.60 | 338.00 | 338.00 | 4.39% | 11,705,867 |
| Aug 27, 2025 | 340.00 | 346.00 | 323.36 | 323.80 | 323.80 | 0.93% | 12,363,319 |
| Aug 26, 2025 | 321.99 | 327.88 | 320.00 | 320.82 | 320.82 | -0.87% | 6,080,723 |
| Aug 25, 2025 | 333.76 | 337.97 | 318.00 | 323.62 | 323.62 | -1.74% | 10,716,534 |
| Aug 22, 2025 | 299.00 | 332.00 | 299.00 | 329.36 | 329.36 | 9.92% | 14,162,268 |
| Aug 21, 2025 | 301.00 | 308.37 | 299.00 | 299.63 | 299.63 | -0.45% | 7,281,759 |