Beijing Kingsoft Office Software, Inc. (SHA:688111)
China · Delayed Price · Currency is CNY 215.23
+6.07 (2.90%)
Nov 2, 2026, 10:17 AM CST
SHA:688111 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 214.00 | 216.88 | 205.68 | 215.23 | 215.23 | 2.90% | 2,317,785 |
| Oct 30, 2026 | 226.00 | 226.00 | 209.03 | 209.16 | 209.16 | -6.63% | 7,185,071 |
| Oct 29, 2026 | 222.66 | 225.00 | 218.12 | 224.00 | 224.00 | 0.41% | 5,088,933 |
| Oct 28, 2026 | 242.46 | 242.46 | 222.66 | 223.08 | 223.08 | -8.75% | 9,501,931 |
| Oct 27, 2026 | 251.00 | 254.65 | 244.35 | 244.48 | 244.48 | -3.20% | 5,292,547 |
| Oct 26, 2026 | 247.18 | 257.97 | 246.50 | 252.57 | 252.57 | 1.45% | 7,418,982 |
| Oct 23, 2026 | 234.88 | 250.46 | 233.33 | 248.96 | 248.96 | 5.10% | 8,409,427 |
| Oct 22, 2026 | 237.16 | 241.00 | 234.50 | 236.88 | 236.88 | -0.12% | 5,422,031 |
| Oct 21, 2026 | 233.00 | 238.50 | 231.80 | 237.17 | 237.17 | 1.41% | 5,067,166 |
| Oct 20, 2026 | 230.04 | 233.88 | 226.85 | 233.88 | 233.88 | 0.88% | 4,855,628 |
| Oct 19, 2026 | 227.00 | 233.68 | 227.00 | 231.85 | 231.85 | 0.18% | 3,220,998 |
| Oct 16, 2026 | 233.01 | 233.55 | 226.26 | 231.44 | 231.44 | -0.46% | 3,961,583 |
| Oct 15, 2026 | 224.50 | 234.48 | 224.00 | 232.50 | 232.50 | 1.41% | 5,775,832 |
| Oct 14, 2026 | 230.97 | 233.93 | 228.30 | 229.27 | 229.27 | -1.36% | 3,353,516 |
| Oct 13, 2026 | 226.00 | 233.80 | 224.28 | 232.44 | 232.44 | 2.08% | 5,005,151 |
| Oct 12, 2026 | 227.01 | 229.28 | 226.01 | 227.70 | 227.70 | -0.55% | 3,225,949 |
| Oct 9, 2026 | 218.67 | 229.79 | 216.01 | 228.95 | 228.95 | 4.55% | 5,912,407 |
| Oct 8, 2026 | 217.59 | 222.51 | 217.59 | 218.99 | 218.99 | 0.09% | 3,203,650 |
| Sep 30, 2026 | 216.32 | 219.88 | 215.68 | 218.80 | 218.80 | 0.88% | 3,922,588 |
| Sep 29, 2026 | 221.66 | 224.00 | 215.15 | 216.90 | 216.90 | -2.30% | 4,142,727 |
| Sep 28, 2026 | 222.00 | 223.00 | 217.10 | 222.00 | 222.00 | -0.01% | 3,741,211 |
| Sep 24, 2026 | 226.00 | 226.88 | 222.03 | 222.03 | 222.03 | -2.02% | 3,130,845 |
| Sep 23, 2026 | 229.01 | 229.99 | 226.50 | 226.60 | 226.60 | -2.04% | 3,868,662 |
| Sep 22, 2026 | 225.97 | 232.49 | 225.81 | 231.32 | 231.32 | 3.46% | 7,497,083 |
| 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 |