Jiangsu Hoperun Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	48.84	49.54	48.66	49.02	49.02	1.49%	18,768,903
Dec 18, 2025	48.20	49.23	48.10	48.30	48.30	-0.49%	16,488,875
Dec 17, 2025	47.16	48.80	46.91	48.54	48.54	2.53%	23,467,220
Dec 16, 2025	48.48	48.95	47.24	47.34	47.34	-2.41%	19,281,940
Dec 15, 2025	49.51	49.77	48.50	48.51	48.51	-3.00%	19,826,960
Dec 12, 2025	48.70	50.27	48.70	50.01	50.01	2.06%	25,127,790
Dec 11, 2025	50.30	50.30	48.90	49.00	49.00	-2.60%	22,923,088
Dec 10, 2025	50.01	50.35	49.40	50.31	50.31	0.32%	19,829,720
Dec 9, 2025	50.70	51.27	50.13	50.15	50.15	-1.20%	20,483,620
Dec 8, 2025	50.18	51.12	50.18	50.76	50.76	1.18%	24,410,380
Dec 5, 2025	49.50	50.35	49.08	50.17	50.17	1.37%	22,481,318
Dec 4, 2025	49.45	50.13	48.52	49.49	49.49	0.10%	26,343,513
Dec 3, 2025	50.24	50.62	49.28	49.44	49.44	-1.55%	21,889,780
Dec 2, 2025	51.86	51.86	50.16	50.22	50.22	-3.18%	28,923,440
Dec 1, 2025	51.01	52.25	51.01	51.87	51.87	0.89%	21,892,350
Nov 28, 2025	51.70	52.15	50.90	51.41	51.41	-0.83%	26,471,696
Nov 27, 2025	52.85	53.19	51.75	51.84	51.84	-2.79%	33,503,494
Nov 26, 2025	53.00	54.38	52.01	53.33	53.33	0.06%	43,414,850
Nov 25, 2025	53.70	54.42	53.08	53.30	53.30	-0.15%	31,130,640
Nov 24, 2025	57.47	57.56	51.55	53.38	53.38	-6.12%	50,708,780
Nov 21, 2025	57.60	58.90	56.80	56.86	56.86	-2.47%	31,153,650
Nov 20, 2025	58.00	59.50	57.51	58.30	58.30	0.80%	32,705,270
Nov 19, 2025	60.00	60.00	57.72	57.84	57.84	-3.71%	34,362,780
Nov 18, 2025	58.82	60.49	58.26	60.07	60.07	2.13%	50,038,150
Nov 17, 2025	58.11	59.50	58.11	58.82	58.82	3.19%	41,991,870
Nov 14, 2025	57.40	58.78	56.99	57.00	57.00	-1.40%	25,303,020
Nov 13, 2025	57.23	57.95	56.87	57.81	57.81	0.50%	20,349,440
Nov 12, 2025	57.02	57.95	56.38	57.52	57.52	0.89%	26,682,600
Nov 11, 2025	59.09	59.16	57.01	57.01	57.01	-3.27%	31,909,710
Nov 10, 2025	58.17	59.30	58.17	58.94	58.94	1.32%	24,362,980
Nov 7, 2025	60.21	60.21	58.15	58.17	58.17	-4.01%	47,301,090
Nov 6, 2025	61.00	61.38	59.57	60.60	60.60	-0.61%	43,046,590
Nov 5, 2025	61.83	62.63	60.78	60.97	60.97	-3.31%	52,186,940
Nov 4, 2025	62.50	64.16	61.49	63.06	63.06	0.65%	64,205,280
Nov 3, 2025	62.49	64.34	61.70	62.65	62.65	1.75%	69,294,870
Oct 31, 2025	60.00	62.38	59.90	61.57	61.57	1.90%	59,692,030
Oct 30, 2025	61.08	62.49	60.01	60.42	60.42	-1.08%	58,741,840
Oct 29, 2025	60.50	61.73	60.38	61.08	61.08	-0.67%	48,286,640
Oct 28, 2025	60.00	61.93	59.50	61.49	61.49	1.49%	60,420,720
Oct 27, 2025	59.30	61.45	58.43	60.59	60.59	3.11%	67,288,210
Oct 24, 2025	58.73	59.20	58.49	58.76	58.76	-0.98%	38,915,050
Oct 23, 2025	58.84	60.13	58.44	59.34	59.34	2.19%	48,263,270
Oct 22, 2025	58.80	59.24	58.00	58.07	58.07	-1.74%	30,879,400
Oct 21, 2025	58.50	59.70	57.80	59.10	59.10	0.03%	35,971,350
Oct 20, 2025	58.15	60.36	58.15	59.08	59.08	1.74%	42,205,140
Oct 17, 2025	59.80	62.15	57.66	58.07	58.07	-4.82%	56,300,340
Oct 16, 2025	57.59	62.50	56.10	61.01	61.01	4.86%	79,993,560
Oct 15, 2025	57.75	58.88	56.31	58.18	58.18	0.74%	30,513,840
Oct 14, 2025	60.30	60.35	57.53	57.75	57.75	-4.31%	50,461,560
Oct 13, 2025	56.00	61.20	55.75	60.35	60.35	3.91%	59,363,750