Beijing VRV Software Corporation Limited (SHE:300352)
China · Delayed Price · Currency is CNY 2.610
0.00 (0.00%)
At close: Jul 9, 2026
SHE:300352 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 2.62 | 2.68 | 2.57 | 2.61 | 2.61 | - | 26,195,231 |
| Jul 8, 2026 | 2.52 | 2.64 | 2.52 | 2.61 | 2.61 | 1.95% | 23,069,330 |
| Jul 7, 2026 | 2.67 | 2.69 | 2.55 | 2.56 | 2.56 | -4.83% | 25,356,461 |
| Jul 6, 2026 | 2.74 | 2.78 | 2.67 | 2.69 | 2.69 | -1.10% | 22,386,400 |
| Jul 3, 2026 | 2.73 | 2.80 | 2.68 | 2.72 | 2.72 | -0.37% | 24,217,922 |
| Jul 2, 2026 | 2.78 | 2.89 | 2.73 | 2.73 | 2.73 | -2.15% | 34,971,450 |
| Jul 1, 2026 | 2.65 | 2.82 | 2.64 | 2.79 | 2.79 | 3.72% | 34,264,319 |
| Jun 30, 2026 | 2.65 | 2.79 | 2.63 | 2.69 | 2.69 | 0.75% | 27,819,300 |
| Jun 29, 2026 | 2.68 | 2.74 | 2.60 | 2.67 | 2.67 | -1.11% | 21,518,200 |
| Jun 26, 2026 | 2.67 | 2.78 | 2.65 | 2.70 | 2.70 | 0.75% | 26,670,551 |
| Jun 25, 2026 | 2.88 | 2.89 | 2.68 | 2.68 | 2.68 | -6.94% | 35,560,418 |
| Jun 24, 2026 | 3.01 | 3.03 | 2.85 | 2.88 | 2.88 | -4.00% | 30,136,038 |
| Jun 23, 2026 | 2.95 | 3.07 | 2.94 | 3.00 | 3.00 | 0.67% | 29,695,298 |
| Jun 22, 2026 | 2.88 | 3.02 | 2.82 | 2.98 | 2.98 | 1.36% | 38,169,403 |
| Jun 18, 2026 | 2.84 | 3.08 | 2.84 | 2.94 | 2.94 | 2.80% | 47,276,333 |
| Jun 17, 2026 | 2.90 | 2.98 | 2.84 | 2.86 | 2.86 | -4.03% | 47,195,506 |
| Jun 16, 2026 | 2.66 | 3.09 | 2.56 | 2.98 | 2.98 | 12.45% | 75,679,048 |
| Jun 15, 2026 | 2.62 | 2.70 | 2.62 | 2.65 | 2.65 | 1.15% | 30,756,690 |
| Jun 12, 2026 | 2.59 | 2.64 | 2.54 | 2.62 | 2.62 | 3.15% | 35,654,770 |
| Jun 11, 2026 | 2.68 | 2.72 | 2.52 | 2.54 | 2.54 | -7.30% | 47,842,160 |
| Jun 10, 2026 | 2.97 | 2.98 | 2.73 | 2.74 | 2.74 | -8.67% | 50,532,330 |
| Jun 9, 2026 | 3.05 | 3.07 | 2.98 | 3.00 | 3.00 | -0.99% | 24,692,200 |
| Jun 8, 2026 | 3.02 | 3.10 | 2.98 | 3.03 | 3.03 | -2.26% | 27,854,600 |
| Jun 5, 2026 | 3.11 | 3.15 | 3.06 | 3.10 | 3.10 | 0.32% | 22,626,780 |
| Jun 4, 2026 | 3.15 | 3.20 | 3.07 | 3.09 | 3.09 | -3.44% | 27,921,850 |
| Jun 3, 2026 | 3.32 | 3.33 | 3.17 | 3.20 | 3.20 | -4.76% | 41,252,300 |
| Jun 2, 2026 | 3.30 | 3.41 | 3.28 | 3.36 | 3.36 | 1.82% | 42,468,760 |
| Jun 1, 2026 | 3.11 | 3.30 | 3.08 | 3.30 | 3.30 | 6.11% | 43,826,640 |
| May 29, 2026 | 3.09 | 3.22 | 3.05 | 3.11 | 3.11 | 0.32% | 36,697,230 |
| May 28, 2026 | 3.03 | 3.14 | 3.03 | 3.10 | 3.10 | 2.31% | 33,387,610 |
| 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 |