Beijing Kingsoft Office Software, Inc. (SHA:688111)
China · Delayed Price · Currency is CNY 247.21
+2.94 (1.20%)
Jul 21, 2026, 1:10 PM CST
SHA:688111 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 223.50 | 224.19 | 215.00 | 215.43 | 214.19 | -5.07% | 8,078,167 |
| Jun 22, 2026 | 216.47 | 227.45 | 212.22 | 226.93 | 225.62 | 4.40% | 11,343,280 |
| Jun 18, 2026 | 214.00 | 223.60 | 213.35 | 217.36 | 216.11 | 0.96% | 8,082,736 |
| Jun 17, 2026 | 212.88 | 216.30 | 211.29 | 215.30 | 214.06 | 0.47% | 5,103,092 |
| Jun 16, 2026 | 218.03 | 218.05 | 213.46 | 214.30 | 213.06 | -1.70% | 5,880,327 |
| Jun 15, 2026 | 217.73 | 220.60 | 215.46 | 218.01 | 216.75 | 1.40% | 6,002,822 |
| Jun 12, 2026 | 212.18 | 218.19 | 211.77 | 215.00 | 213.76 | 2.60% | 7,386,330 |
| Jun 11, 2026 | 211.11 | 212.82 | 206.38 | 209.56 | 208.35 | -2.19% | 6,708,011 |
| Jun 10, 2026 | 221.42 | 223.94 | 213.60 | 214.25 | 213.01 | -5.12% | 7,793,827 |
| Jun 9, 2026 | 226.15 | 226.96 | 219.02 | 225.80 | 224.50 | 0.87% | 7,096,624 |
| Jun 8, 2026 | 225.60 | 230.88 | 223.65 | 223.85 | 222.56 | -4.44% | 7,182,301 |
| Jun 5, 2026 | 237.73 | 241.66 | 233.80 | 234.25 | 232.90 | -1.43% | 6,734,850 |
| Jun 4, 2026 | 246.30 | 246.76 | 235.18 | 237.66 | 236.29 | -5.14% | 10,081,460 |
| Jun 3, 2026 | 256.00 | 256.08 | 249.33 | 250.55 | 249.10 | -4.46% | 11,812,950 |
| Jun 2, 2026 | 258.18 | 263.76 | 253.00 | 262.25 | 260.74 | 2.40% | 13,968,430 |
| Jun 1, 2026 | 239.41 | 259.66 | 239.41 | 256.10 | 254.62 | 7.38% | 17,372,420 |
| May 29, 2026 | 240.00 | 244.95 | 232.51 | 238.50 | 237.12 | 0.90% | 9,673,055 |
| May 28, 2026 | 236.00 | 237.42 | 229.02 | 236.38 | 235.02 | -0.06% | 7,998,406 |
| May 27, 2026 | 242.68 | 246.59 | 235.97 | 236.52 | 235.16 | -2.54% | 9,134,729 |
| May 26, 2026 | 243.00 | 246.38 | 239.02 | 242.68 | 241.28 | -1.08% | 7,234,784 |
| May 25, 2026 | 243.20 | 248.44 | 241.03 | 245.34 | 243.92 | 1.34% | 7,779,539 |
| May 22, 2026 | 246.00 | 247.00 | 239.82 | 242.10 | 240.70 | -0.74% | 6,968,124 |
| May 21, 2026 | 250.25 | 257.44 | 243.70 | 243.90 | 242.49 | -1.89% | 9,733,076 |
| May 20, 2026 | 252.20 | 253.52 | 247.10 | 248.60 | 247.17 | -2.62% | 8,635,668 |
| May 19, 2026 | 252.78 | 257.70 | 251.30 | 255.29 | 253.82 | 0.83% | 6,960,724 |
| May 18, 2026 | 250.00 | 256.29 | 249.10 | 253.19 | 251.73 | 0.75% | 7,030,356 |
| May 15, 2026 | 255.60 | 260.80 | 250.11 | 251.30 | 249.85 | -1.70% | 8,659,288 |
| May 14, 2026 | 270.35 | 271.87 | 255.14 | 255.65 | 254.18 | -3.14% | 9,339,580 |
| May 13, 2026 | 260.00 | 264.88 | 257.50 | 263.95 | 262.43 | 0.94% | 7,267,656 |
| May 12, 2026 | 271.35 | 271.35 | 261.15 | 261.50 | 259.99 | -4.18% | 10,502,610 |
| May 11, 2026 | 270.05 | 274.34 | 267.21 | 272.91 | 271.34 | 0.61% | 11,031,270 |
| May 8, 2026 | 276.00 | 282.18 | 271.00 | 271.26 | 269.69 | -1.07% | 14,486,790 |