Beijing Kingsoft Office Software, Inc. (SHA:688111)
China · Delayed Price · Currency is CNY 229.85
+6.26 (2.80%)
Sep 22, 2026, 11:30 AM CST
SHA:688111 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 224.50 | 226.33 | 222.60 | 223.59 | 223.59 | -0.01% | 4,421,640 |
| Sep 18, 2026 | 225.00 | 225.20 | 221.80 | 223.61 | 223.61 | 0.25% | 5,100,511 |
| Sep 17, 2026 | 221.16 | 225.26 | 220.00 | 223.05 | 223.05 | 0.11% | 4,421,096 |
| Sep 16, 2026 | 224.08 | 224.78 | 220.05 | 222.81 | 222.81 | -1.20% | 4,482,345 |
| Sep 15, 2026 | 230.70 | 233.44 | 225.11 | 225.52 | 225.52 | -1.34% | 3,712,768 |
| Sep 14, 2026 | 226.00 | 232.70 | 226.00 | 228.59 | 228.59 | -0.10% | 3,506,475 |
| Sep 11, 2026 | 226.79 | 231.19 | 223.80 | 228.82 | 228.82 | 0.48% | 5,293,588 |
| Sep 10, 2026 | 230.22 | 233.00 | 227.70 | 227.72 | 227.72 | -1.71% | 3,392,357 |
| Sep 9, 2026 | 235.27 | 235.27 | 229.20 | 231.69 | 231.69 | -1.52% | 4,624,958 |
| Sep 8, 2026 | 239.00 | 239.10 | 234.02 | 235.27 | 235.27 | -1.78% | 5,194,026 |
| Sep 7, 2026 | 242.00 | 243.57 | 237.76 | 239.53 | 239.53 | -1.42% | 4,856,986 |
| Sep 4, 2026 | 242.67 | 248.30 | 241.60 | 242.99 | 242.99 | 1.65% | 6,865,081 |
| Sep 3, 2026 | 240.00 | 242.68 | 237.00 | 239.05 | 239.05 | 0.27% | 4,181,985 |
| Sep 2, 2026 | 244.00 | 246.00 | 238.00 | 238.40 | 238.40 | -3.62% | 5,105,672 |
| 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% | 12,675,928 |
| 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% | 11,962,261 |
| 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% | 13,139,462 |
| Jul 14, 2026 | 225.50 | 228.83 | 215.68 | 222.63 | 222.63 | -1.73% | 8,796,340 |