Beijing Kingsoft Office Software, Inc. (SHA:688111)
China · Delayed Price · Currency is CNY 247.36
-2.29 (-0.92%)
Sep 1, 2026, 3:00 PM CST
SHA:688111 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 248.98 | 251.36 | 246.16 | 247.36 | 247.36 | -0.92% | 5,711,015 |
| Aug 31, 2026 | 237.16 | 251.20 | 237.00 | 249.65 | 249.65 | 3.46% | 8,261,808 |
| Aug 28, 2026 | 245.00 | 248.31 | 241.00 | 241.30 | 241.30 | 1.29% | 9,646,374 |
| Aug 27, 2026 | 233.03 | 239.03 | 232.37 | 238.22 | 238.22 | 2.23% | 6,049,245 |
| Aug 26, 2026 | 233.11 | 237.50 | 232.21 | 233.03 | 233.03 | -0.73% | 4,664,572 |
| Aug 25, 2026 | 231.00 | 237.00 | 231.00 | 234.75 | 234.75 | 0.62% | 4,753,553 |
| Aug 24, 2026 | 240.44 | 241.00 | 230.00 | 233.30 | 233.30 | -2.99% | 6,067,494 |
| Aug 21, 2026 | 241.26 | 243.14 | 237.30 | 240.50 | 240.50 | -0.47% | 5,094,665 |
| Aug 20, 2026 | 249.70 | 252.66 | 240.90 | 241.64 | 241.64 | -2.22% | 8,377,679 |
| Aug 19, 2026 | 253.99 | 254.70 | 245.45 | 247.13 | 247.13 | -4.44% | 10,607,272 |
| Aug 18, 2026 | 253.00 | 259.51 | 251.30 | 258.60 | 258.60 | 1.24% | 10,446,368 |
| Aug 17, 2026 | 257.08 | 257.99 | 249.00 | 255.44 | 255.44 | -0.39% | 10,008,384 |
| Aug 14, 2026 | 254.51 | 263.20 | 251.08 | 256.45 | 256.45 | 0.77% | 10,510,164 |
| Aug 13, 2026 | 261.01 | 265.66 | 254.08 | 254.50 | 254.50 | -2.30% | 12,232,899 |
| Aug 12, 2026 | 261.50 | 265.33 | 258.91 | 260.48 | 260.48 | -0.35% | 7,674,145 |
| Aug 11, 2026 | 262.00 | 269.89 | 258.88 | 261.40 | 261.40 | -0.46% | 9,863,528 |
| Aug 10, 2026 | 265.51 | 268.60 | 260.56 | 262.60 | 262.60 | -1.15% | 9,902,896 |
| Aug 7, 2026 | 265.63 | 271.00 | 261.61 | 265.65 | 265.65 | -0.54% | 14,267,300 |
| Aug 6, 2026 | 273.57 | 281.98 | 267.02 | 267.10 | 267.10 | -4.32% | 17,423,352 |
| Aug 5, 2026 | 270.00 | 288.14 | 269.45 | 279.15 | 279.15 | 1.71% | 18,689,221 |
| Aug 4, 2026 | 279.00 | 280.00 | 269.86 | 274.45 | 274.45 | 0.16% | 17,797,194 |
| Aug 3, 2026 | 265.54 | 284.08 | 265.40 | 274.01 | 274.01 | 1.64% | 22,149,024 |
| Jul 31, 2026 | 248.00 | 289.30 | 246.00 | 269.58 | 269.58 | 6.90% | 28,736,925 |
| Jul 30, 2026 | 244.55 | 257.76 | 244.00 | 252.19 | 252.19 | 2.69% | 12,675,920 |
| Jul 29, 2026 | 243.90 | 252.12 | 233.61 | 245.58 | 245.58 | 1.80% | 12,253,720 |
| Jul 28, 2026 | 236.51 | 247.58 | 236.36 | 241.24 | 241.24 | 0.18% | 9,310,930 |
| Jul 27, 2026 | 228.67 | 242.22 | 225.18 | 240.80 | 240.80 | 6.11% | 9,446,373 |
| Jul 24, 2026 | 236.05 | 236.25 | 226.80 | 226.93 | 226.93 | -4.81% | 8,236,546 |
| Jul 23, 2026 | 239.70 | 239.70 | 230.01 | 238.39 | 238.39 | -0.64% | 7,604,688 |
| Jul 22, 2026 | 242.60 | 244.30 | 237.65 | 239.92 | 239.92 | -3.08% | 10,825,989 |
| Jul 21, 2026 | 240.98 | 249.37 | 240.00 | 247.55 | 247.55 | 1.34% | 16,421,644 |
| Jul 20, 2026 | 229.95 | 245.00 | 223.96 | 244.27 | 244.27 | 9.29% | 16,367,883 |
| Jul 17, 2026 | 234.00 | 240.00 | 223.50 | 223.50 | 223.50 | -6.14% | 11,962,260 |
| Jul 16, 2026 | 234.00 | 241.00 | 228.00 | 238.12 | 238.12 | 0.60% | 12,344,368 |
| Jul 15, 2026 | 222.88 | 239.50 | 222.85 | 236.71 | 236.71 | 6.32% | 13,139,460 |
| Jul 14, 2026 | 225.50 | 228.83 | 215.68 | 222.63 | 222.63 | -1.73% | 8,796,340 |
| Jul 13, 2026 | 230.55 | 233.16 | 223.90 | 226.55 | 226.55 | -3.08% | 9,525,569 |
| Jul 10, 2026 | 225.00 | 242.80 | 222.68 | 233.76 | 233.76 | 2.71% | 14,520,676 |
| Jul 9, 2026 | 217.88 | 228.00 | 213.23 | 227.60 | 227.60 | 4.46% | 13,271,972 |
| Jul 8, 2026 | 207.95 | 219.90 | 206.05 | 217.88 | 217.88 | 5.79% | 11,152,355 |
| Jul 7, 2026 | 207.01 | 209.80 | 205.10 | 205.95 | 205.95 | -0.90% | 4,604,069 |
| Jul 6, 2026 | 209.00 | 212.62 | 207.01 | 207.82 | 207.82 | -1.67% | 5,892,078 |
| Jul 3, 2026 | 216.00 | 216.95 | 209.90 | 211.35 | 211.35 | -1.88% | 6,966,232 |
| Jul 2, 2026 | 227.00 | 227.00 | 216.22 | 216.66 | 215.41 | -2.23% | 11,255,625 |
| Jul 1, 2026 | 214.00 | 225.50 | 213.08 | 221.60 | 220.32 | 4.01% | 11,894,472 |
| Jun 30, 2026 | 215.77 | 216.50 | 212.22 | 213.05 | 211.82 | -0.41% | 7,934,251 |
| Jun 29, 2026 | 204.46 | 220.48 | 204.46 | 213.93 | 212.70 | 6.95% | 12,086,709 |
| Jun 26, 2026 | 212.00 | 212.03 | 200.00 | 200.03 | 198.88 | -6.13% | 9,936,448 |
| Jun 25, 2026 | 213.40 | 216.00 | 210.25 | 213.10 | 211.87 | -0.96% | 6,986,435 |
| Jun 24, 2026 | 215.00 | 216.87 | 210.90 | 215.17 | 213.93 | -0.12% | 6,376,100 |