Beijing Kingsoft Office Software, Inc. (SHA:688111)
China · Delayed Price · Currency is CNY 248.28
-7.01 (-2.75%)
May 20, 2026, 11:25 AM CST
SHA:688111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 250.00 | 256.29 | 249.10 | 253.19 | 253.19 | 0.75% | 7,030,356 |
| May 15, 2026 | 255.60 | 260.80 | 250.11 | 251.30 | 251.30 | -1.70% | 8,659,288 |
| May 14, 2026 | 270.35 | 271.87 | 255.14 | 255.65 | 255.65 | -3.14% | 9,339,580 |
| May 13, 2026 | 260.00 | 264.88 | 257.50 | 263.95 | 263.95 | 0.94% | 7,267,656 |
| May 12, 2026 | 271.35 | 271.35 | 261.15 | 261.50 | 261.50 | -4.18% | 10,502,610 |
| May 11, 2026 | 270.05 | 274.34 | 267.21 | 272.91 | 272.91 | 0.61% | 11,031,270 |
| May 8, 2026 | 276.00 | 282.18 | 271.00 | 271.26 | 271.26 | -1.07% | 14,486,790 |
| May 7, 2026 | 263.00 | 274.94 | 258.66 | 274.19 | 274.19 | 5.05% | 13,894,670 |
| May 6, 2026 | 253.52 | 264.30 | 253.52 | 261.00 | 261.00 | 3.60% | 12,806,630 |
| Apr 30, 2026 | 250.00 | 254.82 | 249.40 | 251.94 | 251.94 | 1.08% | 8,709,056 |
| Apr 29, 2026 | 245.95 | 250.51 | 245.15 | 249.26 | 249.26 | 0.68% | 6,873,402 |
| Apr 28, 2026 | 253.50 | 253.74 | 246.09 | 247.58 | 247.58 | -2.34% | 8,094,747 |
| Apr 27, 2026 | 250.46 | 255.96 | 246.19 | 253.50 | 253.50 | 1.76% | 9,490,030 |
| Apr 24, 2026 | 251.00 | 251.85 | 241.42 | 249.12 | 249.12 | -0.94% | 9,375,554 |
| Apr 23, 2026 | 249.90 | 253.76 | 248.52 | 251.48 | 251.48 | 0.91% | 8,591,431 |
| Apr 22, 2026 | 247.78 | 249.47 | 246.11 | 249.21 | 249.21 | 0.87% | 5,776,460 |
| Apr 21, 2026 | 249.00 | 249.00 | 244.84 | 247.06 | 247.06 | -1.04% | 5,029,815 |
| Apr 20, 2026 | 248.00 | 251.30 | 246.11 | 249.65 | 249.65 | 0.85% | 6,946,646 |
| Apr 17, 2026 | 251.00 | 251.26 | 246.68 | 247.55 | 247.55 | -1.94% | 8,078,923 |
| Apr 16, 2026 | 246.60 | 254.94 | 246.60 | 252.46 | 252.46 | 3.33% | 11,321,810 |
| Apr 15, 2026 | 248.00 | 252.38 | 243.01 | 244.32 | 244.32 | -1.69% | 11,019,560 |
| Apr 14, 2026 | 260.00 | 261.00 | 242.77 | 248.53 | 248.53 | 6.33% | 21,653,900 |
| Apr 13, 2026 | 232.06 | 238.50 | 231.00 | 233.74 | 233.74 | -0.87% | 5,605,498 |
| Apr 10, 2026 | 234.36 | 241.55 | 234.36 | 235.79 | 235.79 | 1.11% | 6,268,105 |
| Apr 9, 2026 | 239.93 | 240.00 | 230.41 | 233.19 | 233.19 | -3.95% | 6,866,367 |
| Apr 8, 2026 | 232.50 | 243.00 | 232.32 | 242.78 | 242.78 | 6.86% | 7,316,856 |
| Apr 7, 2026 | 229.50 | 230.97 | 225.18 | 227.20 | 227.20 | -1.00% | 3,176,669 |
| Apr 3, 2026 | 233.88 | 234.88 | 229.47 | 229.50 | 229.50 | -1.33% | 3,145,373 |
| Apr 2, 2026 | 240.25 | 242.00 | 232.02 | 232.59 | 232.59 | -4.14% | 5,096,048 |
| Apr 1, 2026 | 238.00 | 243.57 | 234.80 | 242.63 | 242.63 | 3.88% | 5,445,830 |
| Mar 31, 2026 | 237.66 | 240.30 | 233.03 | 233.56 | 233.56 | -1.36% | 4,539,443 |
| Mar 30, 2026 | 237.50 | 239.82 | 235.00 | 236.79 | 236.79 | -1.62% | 3,509,249 |
| Mar 27, 2026 | 237.83 | 242.58 | 237.50 | 240.70 | 240.70 | 0.29% | 4,208,795 |
| Mar 26, 2026 | 245.60 | 249.50 | 238.53 | 240.00 | 240.00 | -1.28% | 6,269,602 |
| Mar 25, 2026 | 241.80 | 245.65 | 240.00 | 243.11 | 243.11 | 0.46% | 4,001,925 |
| Mar 24, 2026 | 243.00 | 244.00 | 238.60 | 242.00 | 242.00 | 1.04% | 4,407,965 |
| Mar 23, 2026 | 248.00 | 249.80 | 237.88 | 239.50 | 239.50 | -5.22% | 6,558,212 |
| Mar 20, 2026 | 260.80 | 261.50 | 251.03 | 252.70 | 252.70 | -3.05% | 5,267,987 |
| Mar 19, 2026 | 266.00 | 266.58 | 259.80 | 260.65 | 260.65 | -2.84% | 5,233,626 |
| Mar 18, 2026 | 268.89 | 269.90 | 265.50 | 268.26 | 268.26 | 0.07% | 4,734,166 |
| Mar 17, 2026 | 269.69 | 272.50 | 267.11 | 268.06 | 268.06 | -0.10% | 5,037,634 |
| Mar 16, 2026 | 278.22 | 278.99 | 267.50 | 268.34 | 268.34 | -3.74% | 7,629,528 |
| Mar 13, 2026 | 279.00 | 281.58 | 276.23 | 278.77 | 278.77 | -0.47% | 4,709,120 |
| Mar 12, 2026 | 283.09 | 284.96 | 278.18 | 280.09 | 280.09 | -1.03% | 4,939,287 |
| Mar 11, 2026 | 284.00 | 287.50 | 282.78 | 283.00 | 283.00 | -0.70% | 4,173,852 |
| Mar 10, 2026 | 287.00 | 290.59 | 283.82 | 285.00 | 285.00 | 1.39% | 6,658,243 |
| Mar 9, 2026 | 281.81 | 284.58 | 275.50 | 281.09 | 281.09 | -1.70% | 6,264,260 |
| Mar 6, 2026 | 279.00 | 285.96 | 277.60 | 285.96 | 285.96 | 2.33% | 4,756,746 |
| Mar 5, 2026 | 286.00 | 287.00 | 277.47 | 279.45 | 279.45 | -0.67% | 5,337,986 |
| Mar 4, 2026 | 285.60 | 288.90 | 280.22 | 281.33 | 281.33 | -2.45% | 5,953,573 |