Thunder Software Technology Co.,Ltd. (SHE:300496)
China · Delayed Price · Currency is CNY 73.28
-3.32 (-4.33%)
Sep 26, 2025, 3:04 PM CST
SHE:300496 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 75.93 | 76.23 | 73.25 | 73.28 | 73.28 | -4.33% | 19,954,998 |
| Sep 25, 2025 | 75.22 | 78.11 | 75.22 | 76.60 | 76.60 | 2.28% | 28,650,641 |
| Sep 24, 2025 | 72.25 | 74.95 | 71.85 | 74.89 | 74.89 | 3.04% | 21,729,547 |
| Sep 23, 2025 | 74.12 | 74.50 | 70.69 | 72.68 | 72.68 | -1.94% | 24,942,085 |
| Sep 22, 2025 | 74.00 | 75.07 | 73.40 | 74.12 | 74.12 | -0.19% | 18,952,465 |
| Sep 19, 2025 | 74.96 | 76.58 | 73.91 | 74.26 | 74.26 | -1.07% | 25,030,427 |
| Sep 18, 2025 | 79.09 | 79.93 | 73.50 | 75.06 | 75.06 | -3.50% | 45,547,137 |
| Sep 17, 2025 | 75.77 | 78.85 | 74.71 | 77.78 | 77.78 | 2.57% | 33,276,150 |
| Sep 16, 2025 | 74.92 | 76.61 | 74.30 | 75.83 | 75.83 | 0.70% | 23,655,648 |
| Sep 15, 2025 | 76.20 | 77.86 | 75.22 | 75.30 | 75.30 | 0.53% | 31,512,757 |
| Sep 12, 2025 | 74.50 | 76.27 | 74.34 | 74.90 | 74.90 | 0.81% | 26,730,529 |
| Sep 11, 2025 | 72.60 | 74.62 | 71.25 | 74.30 | 74.30 | 2.82% | 24,933,677 |
| Sep 10, 2025 | 72.68 | 73.70 | 72.01 | 72.26 | 72.26 | 0.42% | 15,811,523 |
| Sep 9, 2025 | 74.64 | 74.65 | 71.71 | 71.96 | 71.96 | -4.56% | 22,506,845 |
| Sep 8, 2025 | 73.50 | 75.97 | 73.08 | 75.40 | 75.40 | 2.38% | 27,564,294 |
| Sep 5, 2025 | 73.76 | 74.48 | 71.58 | 73.65 | 73.65 | 0.96% | 30,114,910 |
| Sep 4, 2025 | 76.09 | 77.25 | 71.41 | 72.95 | 72.95 | -3.91% | 36,152,772 |
| Sep 3, 2025 | 74.71 | 80.30 | 74.71 | 75.92 | 75.92 | 2.07% | 41,258,455 |
| Sep 2, 2025 | 78.00 | 78.20 | 73.76 | 74.38 | 74.38 | -5.02% | 41,002,510 |
| Sep 1, 2025 | 79.03 | 82.17 | 77.75 | 78.31 | 78.31 | -0.91% | 38,127,774 |
| Aug 29, 2025 | 78.20 | 80.98 | 77.55 | 79.03 | 79.03 | 1.24% | 48,176,634 |
| Aug 28, 2025 | 75.40 | 79.76 | 75.08 | 78.06 | 78.06 | 1.84% | 64,978,555 |
| Aug 27, 2025 | 72.22 | 82.29 | 72.20 | 76.65 | 76.65 | 11.69% | 79,695,977 |
| Aug 26, 2025 | 66.85 | 69.49 | 66.18 | 68.63 | 68.63 | 2.66% | 31,931,567 |
| Aug 25, 2025 | 67.50 | 69.58 | 66.26 | 66.85 | 66.85 | 1.36% | 35,892,137 |
| Aug 22, 2025 | 63.70 | 66.33 | 63.70 | 65.95 | 65.95 | 3.39% | 29,569,521 |
| Aug 21, 2025 | 65.08 | 65.66 | 63.36 | 63.79 | 63.79 | -1.65% | 19,378,183 |
| Aug 20, 2025 | 64.01 | 64.86 | 63.00 | 64.86 | 64.86 | 0.75% | 22,389,600 |
| Aug 19, 2025 | 63.50 | 65.79 | 63.18 | 64.38 | 64.38 | 1.48% | 34,909,352 |
| Aug 18, 2025 | 62.00 | 64.13 | 62.00 | 63.44 | 63.44 | 4.15% | 32,761,140 |
| Aug 15, 2025 | 59.52 | 60.96 | 59.31 | 60.91 | 60.91 | 2.23% | 18,412,179 |
| Aug 14, 2025 | 60.62 | 61.71 | 59.40 | 59.58 | 59.58 | -1.44% | 20,463,505 |
| Aug 13, 2025 | 60.33 | 60.76 | 59.86 | 60.45 | 60.45 | 0.25% | 15,733,929 |
| Aug 12, 2025 | 59.98 | 60.58 | 59.27 | 60.30 | 60.30 | 0.58% | 14,256,288 |
| Aug 11, 2025 | 58.00 | 60.00 | 57.91 | 59.95 | 59.95 | 3.59% | 18,962,436 |
| Aug 8, 2025 | 59.65 | 59.80 | 57.87 | 57.87 | 57.87 | -2.67% | 15,037,822 |
| Aug 7, 2025 | 60.11 | 60.80 | 59.12 | 59.46 | 59.46 | -0.87% | 12,962,279 |
| Aug 6, 2025 | 59.14 | 60.10 | 58.70 | 59.98 | 59.98 | 1.20% | 14,329,529 |
| Aug 5, 2025 | 59.45 | 59.76 | 58.92 | 59.27 | 59.27 | -0.30% | 9,381,689 |
| Aug 4, 2025 | 58.71 | 59.45 | 58.52 | 59.45 | 59.45 | 0.25% | 10,091,619 |
| Aug 1, 2025 | 58.96 | 59.76 | 57.95 | 59.30 | 59.30 | 1.16% | 15,462,916 |
| Jul 31, 2025 | 58.52 | 60.31 | 58.40 | 58.62 | 58.62 | 0.15% | 20,684,137 |
| Jul 30, 2025 | 59.50 | 60.38 | 58.22 | 58.53 | 58.53 | -1.99% | 13,915,021 |
| Jul 29, 2025 | 59.00 | 60.19 | 58.80 | 59.72 | 59.72 | 0.84% | 12,359,802 |
| Jul 28, 2025 | 60.31 | 60.45 | 58.80 | 59.22 | 59.22 | -0.84% | 12,610,461 |
| Jul 25, 2025 | 59.35 | 59.75 | 58.95 | 59.72 | 59.72 | 1.43% | 13,793,122 |
| Jul 24, 2025 | 58.04 | 59.00 | 58.04 | 58.88 | 58.88 | 1.22% | 10,673,870 |
| Jul 23, 2025 | 58.29 | 59.08 | 57.92 | 58.17 | 58.17 | -0.56% | 13,249,231 |
| Jul 22, 2025 | 58.98 | 59.67 | 58.27 | 58.50 | 58.50 | -2.50% | 19,222,022 |
| Jul 21, 2025 | 59.68 | 60.99 | 59.27 | 60.00 | 60.00 | 2.88% | 30,043,052 |