Beijing VRV Software Corporation Limited (SHE:300352)
China · Delayed Price · Currency is CNY 3.030
-0.110 (-3.50%)
May 27, 2026, 3:04 PM CST
SHE:300352 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.12 | 3.18 | 2.99 | 3.03 | 3.03 | -3.50% | 46,727,190 |
| May 26, 2026 | 3.24 | 3.29 | 3.11 | 3.14 | 3.14 | -5.14% | 45,460,860 |
| May 25, 2026 | 3.40 | 3.47 | 3.31 | 3.31 | 3.31 | -4.34% | 39,529,770 |
| May 22, 2026 | 3.42 | 3.54 | 3.37 | 3.46 | 3.46 | 2.37% | 34,501,520 |
| May 21, 2026 | 3.31 | 3.56 | 3.31 | 3.38 | 3.38 | 0.90% | 49,061,720 |
| May 20, 2026 | 3.41 | 3.48 | 3.33 | 3.35 | 3.35 | -3.18% | 41,511,300 |
| May 19, 2026 | 3.17 | 3.47 | 3.16 | 3.46 | 3.46 | 8.12% | 66,606,820 |
| May 18, 2026 | 3.20 | 3.22 | 3.06 | 3.20 | 3.20 | -1.54% | 51,166,030 |
| May 15, 2026 | 3.47 | 3.52 | 3.22 | 3.25 | 3.25 | -6.88% | 66,907,500 |
| May 14, 2026 | 3.72 | 3.74 | 3.47 | 3.49 | 3.49 | -6.43% | 67,951,110 |
| May 13, 2026 | 3.66 | 3.78 | 3.66 | 3.73 | 3.73 | 1.91% | 46,620,950 |
| May 12, 2026 | 3.80 | 3.82 | 3.65 | 3.66 | 3.66 | -4.44% | 80,777,750 |
| May 11, 2026 | 3.74 | 3.90 | 3.73 | 3.83 | 3.83 | 0.26% | 103,429,400 |
| May 8, 2026 | 3.90 | 4.11 | 3.73 | 3.82 | 3.82 | -16.96% | 229,750,400 |
| May 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -20.00% | 22,444,500 |
| May 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -20.03% | 6,225,200 |
| Apr 29, 2026 | 6.36 | 7.35 | 6.15 | 7.19 | 7.19 | 3.30% | 169,959,600 |
| Apr 28, 2026 | 6.90 | 7.12 | 6.79 | 6.96 | 6.96 | -1.83% | 55,112,490 |
| Apr 27, 2026 | 7.23 | 7.32 | 7.07 | 7.09 | 7.09 | -2.61% | 53,193,400 |
| Apr 24, 2026 | 7.27 | 7.70 | 7.20 | 7.28 | 7.28 | 0.28% | 55,507,700 |
| Apr 23, 2026 | 7.42 | 7.55 | 7.14 | 7.26 | 7.26 | -2.02% | 58,900,150 |
| Apr 22, 2026 | 7.40 | 7.48 | 7.34 | 7.41 | 7.41 | -0.54% | 44,298,320 |
| Apr 21, 2026 | 7.57 | 7.65 | 7.37 | 7.45 | 7.45 | -2.36% | 59,199,290 |
| Apr 20, 2026 | 7.82 | 7.92 | 7.50 | 7.63 | 7.63 | -3.17% | 86,818,120 |
| Apr 17, 2026 | 7.73 | 7.97 | 7.66 | 7.88 | 7.88 | 0.90% | 99,129,620 |
| Apr 16, 2026 | 7.02 | 7.85 | 6.96 | 7.81 | 7.81 | 11.41% | 127,965,000 |
| Apr 15, 2026 | 7.19 | 7.24 | 6.98 | 7.01 | 7.01 | -2.50% | 51,298,700 |
| Apr 14, 2026 | 7.05 | 7.29 | 6.98 | 7.19 | 7.19 | 2.28% | 72,223,660 |
| Apr 13, 2026 | 6.95 | 7.05 | 6.82 | 7.03 | 7.03 | -1.26% | 55,501,270 |
| Apr 10, 2026 | 7.01 | 7.18 | 6.94 | 7.12 | 7.12 | 2.74% | 69,010,320 |
| Apr 9, 2026 | 6.78 | 7.10 | 6.77 | 6.93 | 6.93 | 0.73% | 69,731,870 |
| Apr 8, 2026 | 6.55 | 6.89 | 6.55 | 6.88 | 6.88 | 7.33% | 67,269,010 |
| Apr 7, 2026 | 6.41 | 6.51 | 6.36 | 6.41 | 6.41 | 0.16% | 26,995,340 |
| Apr 3, 2026 | 6.69 | 6.73 | 6.39 | 6.40 | 6.40 | -3.32% | 40,629,280 |
| Apr 2, 2026 | 6.43 | 6.67 | 6.36 | 6.62 | 6.62 | 2.00% | 58,122,860 |
| Apr 1, 2026 | 6.45 | 6.50 | 6.39 | 6.49 | 6.49 | 2.53% | 46,726,980 |
| Mar 31, 2026 | 6.33 | 6.48 | 6.27 | 6.33 | 6.33 | - | 55,751,890 |
| Mar 30, 2026 | 6.21 | 6.39 | 6.05 | 6.33 | 6.33 | - | 47,619,760 |
| Mar 27, 2026 | 5.97 | 6.42 | 5.94 | 6.33 | 6.33 | 4.80% | 62,380,260 |
| Mar 26, 2026 | 6.30 | 6.30 | 5.98 | 6.04 | 6.04 | -4.58% | 60,590,480 |
| Mar 25, 2026 | 6.32 | 6.47 | 6.28 | 6.33 | 6.33 | 0.64% | 53,052,080 |
| Mar 24, 2026 | 6.28 | 6.31 | 6.08 | 6.29 | 6.29 | 2.28% | 46,618,050 |
| Mar 23, 2026 | 6.33 | 6.50 | 6.06 | 6.15 | 6.15 | -5.67% | 68,264,040 |
| Mar 20, 2026 | 6.90 | 6.99 | 6.52 | 6.52 | 6.52 | -4.96% | 68,410,380 |
| Mar 19, 2026 | 6.89 | 7.01 | 6.78 | 6.86 | 6.86 | -3.11% | 64,108,420 |
| Mar 18, 2026 | 6.85 | 7.12 | 6.82 | 7.08 | 7.08 | 4.12% | 80,096,270 |
| Mar 17, 2026 | 7.14 | 7.15 | 6.80 | 6.80 | 6.80 | -5.56% | 88,632,980 |
| Mar 16, 2026 | 7.10 | 7.45 | 6.92 | 7.20 | 7.20 | 1.41% | 102,455,600 |
| Mar 13, 2026 | 7.54 | 7.54 | 7.07 | 7.10 | 7.10 | -7.55% | 126,965,300 |
| Mar 12, 2026 | 7.66 | 8.00 | 7.58 | 7.68 | 7.68 | -2.17% | 161,162,700 |