Jiangsu Hoperun Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	58.02	58.78	56.79	58.42	58.42	1.95%	57,740,372
Sep 4, 2025	59.71	60.37	55.78	57.30	57.30	-3.79%	64,147,947
Sep 3, 2025	61.61	62.60	59.15	59.56	59.56	-3.09%	59,417,319
Sep 2, 2025	65.51	65.51	61.11	61.46	61.46	-7.44%	95,597,663
Sep 1, 2025	67.85	70.00	66.11	66.40	66.40	1.37%	92,288,032
Aug 29, 2025	68.97	69.00	65.46	65.50	65.50	-4.87%	90,020,590
Aug 28, 2025	66.50	69.20	65.70	68.85	68.85	3.75%	111,484,580
Aug 27, 2025	66.95	69.90	65.02	66.36	66.36	-0.79%	123,652,170
Aug 26, 2025	63.49	72.89	63.24	66.89	66.89	4.24%	147,365,918
Aug 25, 2025	67.00	68.40	63.93	64.17	64.17	-1.03%	117,039,269
Aug 22, 2025	62.91	65.81	62.18	64.84	64.84	3.10%	108,223,510
Aug 21, 2025	63.08	65.75	62.01	62.89	62.89	-0.66%	96,316,759
Aug 20, 2025	63.01	64.48	61.43	63.31	63.31	-2.25%	129,666,989
Aug 19, 2025	59.96	68.84	59.50	64.77	64.77	8.02%	187,013,154
Aug 18, 2025	56.50	64.05	55.69	59.96	59.96	9.42%	150,896,715
Aug 15, 2025	53.06	54.98	52.88	54.80	54.80	3.18%	63,773,833
Aug 14, 2025	54.14	54.88	53.10	53.11	53.11	-1.63%	47,939,339
Aug 13, 2025	53.57	54.41	53.05	53.99	53.99	1.33%	42,937,057
Aug 12, 2025	53.30	53.62	52.68	53.28	53.28	-0.13%	27,237,895
Aug 11, 2025	52.52	53.53	52.50	53.35	53.35	2.01%	27,451,460
Aug 8, 2025	53.96	53.96	52.30	52.30	52.30	-3.08%	31,681,557
Aug 7, 2025	54.10	54.98	53.81	53.96	53.96	-1.15%	36,803,343
Aug 6, 2025	53.20	55.15	53.15	54.59	54.59	1.92%	48,933,623
Aug 5, 2025	52.85	53.58	52.33	53.56	53.56	1.32%	28,698,630
Aug 4, 2025	52.10	53.02	52.05	52.86	52.86	0.40%	16,597,347
Aug 1, 2025	53.38	53.50	52.02	52.65	52.65	-0.81%	27,060,635
Jul 31, 2025	52.90	54.09	52.78	53.08	53.08	0.02%	33,430,829
Jul 30, 2025	54.15	54.18	52.72	53.07	53.07	-2.62%	33,415,061
Jul 29, 2025	53.98	54.50	53.15	54.50	54.50	0.18%	38,566,933
Jul 28, 2025	55.99	56.80	53.90	54.40	54.40	-0.80%	56,381,646
Jul 25, 2025	53.58	55.19	53.27	54.84	54.84	2.66%	65,391,791
Jul 24, 2025	52.80	53.45	52.61	53.42	53.42	1.08%	34,817,382
Jul 23, 2025	52.15	53.98	52.15	52.85	52.85	0.69%	48,450,464
Jul 22, 2025	53.46	53.65	52.22	52.49	52.49	-1.98%	39,020,598
Jul 21, 2025	53.83	54.26	53.18	53.55	53.55	-0.89%	39,896,123
Jul 18, 2025	53.63	55.00	53.50	54.03	54.03	-2.28%	75,394,427
Jul 17, 2025	50.64	58.00	50.40	55.29	55.29	9.68%	131,271,623
Jul 16, 2025	50.60	51.25	50.28	50.41	50.41	-0.53%	22,020,747
Jul 15, 2025	50.30	50.76	49.92	50.68	50.68	0.78%	27,672,829
Jul 14, 2025	50.65	50.85	50.14	50.29	50.29	-0.96%	19,305,610
Jul 11, 2025	49.60	51.30	49.08	50.78	50.78	2.77%	44,026,744
Jul 10, 2025	49.26	49.79	49.01	49.41	49.41	-0.22%	15,382,710
Jul 9, 2025	50.05	50.44	49.37	49.52	49.52	-0.84%	17,650,926
Jul 8, 2025	49.03	49.99	48.98	49.94	49.94	1.88%	20,852,195
Jul 7, 2025	49.30	49.62	49.00	49.02	49.02	-0.71%	12,949,310
Jul 4, 2025	49.63	50.19	49.35	49.37	49.37	-0.52%	19,553,880
Jul 3, 2025	49.52	50.00	49.35	49.63	49.63	0.24%	13,930,127
Jul 2, 2025	50.45	50.87	49.50	49.51	49.51	-3.21%	25,750,418
Jul 1, 2025	50.88	52.00	50.02	51.15	51.15	0.63%	35,988,198
Jun 30, 2025	51.04	51.17	50.63	50.83	50.83	0.36%	21,845,119