Servyou Software Group Co., Ltd. (SHA:603171)
China
· Delayed Price · Currency is CNY 58.53
+0.44 (0.76%)
At close: Mar 9, 2026
Servyou Software Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.50 | 58.90 | 56.68 | 58.53 | 58.53 | 0.76% | 5,843,525 |
| Mar 6, 2026 | 55.78 | 59.30 | 55.61 | 58.09 | 58.09 | 4.01% | 6,954,761 |
| Mar 5, 2026 | 55.93 | 57.18 | 55.18 | 55.85 | 55.85 | 1.07% | 5,294,713 |
| Mar 4, 2026 | 56.50 | 57.50 | 55.02 | 55.26 | 55.26 | -3.15% | 5,846,500 |
| Mar 3, 2026 | 59.81 | 60.27 | 56.90 | 57.06 | 57.06 | -4.10% | 4,445,425 |
| Mar 2, 2026 | 59.41 | 60.80 | 59.03 | 59.50 | 59.50 | -2.01% | 3,347,696 |
| Feb 27, 2026 | 60.17 | 61.46 | 59.61 | 60.72 | 60.72 | 0.86% | 4,721,475 |
| Feb 26, 2026 | 60.49 | 61.47 | 59.65 | 60.20 | 60.20 | -0.10% | 4,850,500 |
| Feb 25, 2026 | 60.11 | 60.72 | 58.70 | 60.26 | 60.26 | 0.25% | 7,699,383 |
| Feb 24, 2026 | 67.20 | 67.27 | 60.11 | 60.11 | 60.11 | -10.00% | 10,568,120 |
| Feb 13, 2026 | 68.37 | 69.39 | 66.02 | 66.79 | 66.79 | -2.47% | 3,477,900 |
| Feb 12, 2026 | 69.86 | 69.86 | 68.30 | 68.48 | 68.48 | -1.61% | 2,903,200 |
| Feb 11, 2026 | 69.50 | 70.13 | 68.90 | 69.60 | 69.60 | 0.12% | 3,179,340 |
| Feb 10, 2026 | 69.08 | 70.18 | 67.88 | 69.52 | 69.52 | 1.15% | 3,842,866 |
| Feb 9, 2026 | 69.82 | 69.82 | 68.03 | 68.73 | 68.73 | 0.51% | 3,002,964 |
| Feb 6, 2026 | 68.98 | 70.02 | 67.41 | 68.38 | 68.38 | -2.03% | 4,433,984 |
| Feb 5, 2026 | 67.49 | 70.18 | 67.49 | 69.80 | 69.80 | 2.59% | 5,916,465 |
| Feb 4, 2026 | 70.37 | 71.00 | 66.89 | 68.04 | 68.04 | -4.21% | 5,946,017 |
| Feb 3, 2026 | 70.94 | 71.90 | 69.08 | 71.03 | 71.03 | 1.47% | 4,660,265 |
| Feb 2, 2026 | 72.00 | 73.48 | 69.88 | 70.00 | 70.00 | -4.35% | 4,137,791 |
| Jan 30, 2026 | 75.08 | 75.48 | 72.00 | 73.18 | 73.18 | -3.49% | 5,113,500 |
| Jan 29, 2026 | 75.30 | 79.50 | 74.71 | 75.83 | 75.83 | 0.15% | 7,247,064 |
| Jan 28, 2026 | 77.43 | 79.80 | 75.54 | 75.72 | 75.72 | -3.73% | 5,231,439 |
| Jan 27, 2026 | 77.58 | 80.65 | 76.28 | 78.65 | 78.65 | 1.48% | 5,344,969 |
| Jan 26, 2026 | 78.91 | 79.77 | 75.69 | 77.50 | 77.50 | -1.50% | 6,905,112 |
| Jan 23, 2026 | 79.30 | 80.80 | 77.01 | 78.68 | 78.68 | 0.14% | 6,404,910 |
| Jan 22, 2026 | 79.56 | 80.17 | 77.00 | 78.57 | 78.57 | -0.52% | 4,148,185 |
| Jan 21, 2026 | 81.74 | 82.50 | 78.50 | 78.98 | 78.98 | -3.36% | 5,864,783 |
| Jan 20, 2026 | 86.36 | 86.50 | 80.27 | 81.73 | 81.73 | -0.78% | 8,083,442 |
| Jan 19, 2026 | 85.58 | 87.99 | 82.01 | 82.37 | 82.37 | -4.75% | 8,990,912 |
| Jan 16, 2026 | 86.30 | 90.60 | 85.57 | 86.48 | 86.48 | 0.21% | 8,689,164 |
| Jan 15, 2026 | 88.54 | 89.04 | 83.52 | 86.30 | 86.30 | -2.56% | 11,870,420 |
| Jan 14, 2026 | 80.84 | 90.20 | 80.84 | 88.57 | 88.57 | 8.01% | 16,318,450 |
| Jan 13, 2026 | 85.99 | 85.99 | 79.88 | 82.00 | 82.00 | 4.90% | 17,465,550 |
| Jan 12, 2026 | 75.00 | 78.17 | 72.96 | 78.17 | 78.17 | 10.01% | 6,402,479 |
| Jan 9, 2026 | 64.60 | 71.06 | 63.80 | 71.06 | 71.06 | 10.00% | 8,927,478 |
| Jan 8, 2026 | 63.00 | 66.86 | 60.32 | 64.60 | 64.60 | 1.02% | 9,257,720 |
| Jan 7, 2026 | 61.30 | 65.53 | 60.64 | 63.95 | 63.95 | 3.40% | 8,300,303 |
| Jan 6, 2026 | 61.10 | 62.19 | 59.19 | 61.85 | 61.85 | 2.00% | 8,102,459 |
| Jan 5, 2026 | 54.81 | 60.64 | 54.20 | 60.64 | 60.64 | 9.99% | 9,983,649 |
| Dec 31, 2025 | 53.78 | 56.87 | 53.58 | 55.13 | 55.13 | 1.90% | 8,636,272 |
| Dec 30, 2025 | 51.86 | 55.98 | 51.18 | 54.10 | 54.10 | 6.18% | 8,703,895 |
| Dec 29, 2025 | 50.28 | 51.63 | 50.10 | 50.95 | 50.95 | 0.89% | 3,151,000 |
| Dec 26, 2025 | 50.52 | 52.20 | 50.30 | 50.50 | 50.50 | -0.65% | 4,149,899 |
| Dec 25, 2025 | 49.84 | 51.39 | 49.77 | 50.83 | 50.83 | 1.82% | 3,504,695 |
| Dec 24, 2025 | 50.35 | 51.00 | 49.50 | 49.92 | 49.92 | -0.58% | 3,600,906 |
| Dec 23, 2025 | 50.95 | 51.70 | 49.93 | 50.21 | 50.21 | -1.93% | 3,065,191 |
| Dec 22, 2025 | 52.20 | 52.21 | 50.11 | 51.20 | 51.20 | -1.92% | 4,420,174 |
| Dec 19, 2025 | 51.60 | 52.95 | 51.14 | 52.20 | 52.20 | 0.64% | 3,840,939 |
| Dec 18, 2025 | 51.66 | 52.80 | 51.01 | 51.87 | 51.87 | -0.19% | 3,814,400 |
| Dec 17, 2025 | 49.70 | 52.59 | 49.51 | 51.97 | 51.97 | 3.77% | 7,881,312 |
| Dec 16, 2025 | 47.99 | 50.95 | 47.77 | 50.08 | 50.08 | 5.59% | 7,051,117 |
| Dec 15, 2025 | 48.74 | 48.88 | 46.51 | 47.43 | 47.43 | -3.50% | 4,466,766 |
| Dec 12, 2025 | 48.73 | 49.55 | 48.14 | 49.15 | 49.15 | 0.70% | 3,578,506 |
| Dec 11, 2025 | 50.08 | 50.68 | 48.72 | 48.81 | 48.81 | -3.44% | 4,235,276 |
| Dec 10, 2025 | 51.20 | 51.25 | 49.85 | 50.55 | 50.55 | -1.37% | 2,810,145 |
| Dec 9, 2025 | 51.84 | 52.16 | 51.00 | 51.25 | 51.25 | -1.54% | 3,727,901 |
| Dec 8, 2025 | 53.35 | 53.93 | 51.63 | 52.05 | 52.05 | -2.91% | 5,665,900 |
| Dec 5, 2025 | 53.02 | 54.52 | 51.50 | 53.61 | 53.61 | 0.90% | 6,846,768 |
| Dec 4, 2025 | 52.95 | 54.88 | 51.89 | 53.13 | 53.13 | -0.26% | 6,546,800 |
| Dec 3, 2025 | 51.54 | 54.21 | 51.54 | 53.27 | 53.27 | 1.49% | 6,723,522 |
| Dec 2, 2025 | 51.50 | 54.18 | 51.45 | 52.49 | 52.49 | 2.72% | 7,760,864 |
| Dec 1, 2025 | 49.88 | 52.78 | 49.48 | 51.10 | 51.10 | 2.10% | 5,738,756 |
| Nov 28, 2025 | 50.75 | 51.66 | 49.45 | 50.05 | 50.05 | -0.79% | 3,949,371 |
| Nov 27, 2025 | 52.62 | 52.78 | 50.44 | 50.45 | 50.45 | -4.61% | 5,839,749 |
| Nov 26, 2025 | 52.31 | 53.79 | 51.40 | 52.89 | 52.89 | 1.03% | 6,980,325 |
| Nov 25, 2025 | 51.85 | 53.78 | 51.85 | 52.35 | 52.35 | -0.68% | 8,702,199 |
| Nov 24, 2025 | 50.66 | 52.96 | 47.00 | 52.71 | 52.71 | 4.17% | 10,697,350 |
| Nov 21, 2025 | 48.02 | 51.96 | 47.34 | 50.60 | 50.60 | 3.60% | 10,336,850 |
| Nov 20, 2025 | 50.00 | 50.50 | 48.60 | 48.84 | 48.84 | -3.46% | 5,474,878 |
| Nov 19, 2025 | 49.60 | 52.33 | 48.48 | 50.59 | 50.59 | 1.95% | 9,144,497 |
| Nov 18, 2025 | 47.24 | 52.00 | 46.66 | 49.62 | 49.62 | 4.33% | 8,865,650 |
| Nov 17, 2025 | 46.63 | 48.29 | 46.63 | 47.56 | 47.56 | 1.99% | 4,253,006 |
| Nov 14, 2025 | 46.58 | 48.19 | 46.22 | 46.63 | 46.63 | -0.41% | 4,068,431 |
| Nov 13, 2025 | 46.50 | 47.51 | 46.00 | 46.82 | 46.82 | 0.64% | 2,646,822 |
| Nov 12, 2025 | 47.69 | 47.88 | 46.33 | 46.52 | 46.52 | -2.43% | 4,258,018 |
| Nov 11, 2025 | 50.83 | 51.05 | 47.57 | 47.68 | 47.68 | -6.18% | 7,045,997 |
| Nov 10, 2025 | 49.25 | 52.40 | 49.11 | 50.82 | 50.82 | 3.59% | 6,958,893 |
| Nov 7, 2025 | 50.03 | 50.45 | 48.50 | 49.06 | 49.06 | -2.91% | 4,753,250 |
| Nov 6, 2025 | 51.18 | 51.76 | 49.66 | 50.53 | 50.53 | -2.64% | 5,750,502 |
| Nov 5, 2025 | 51.19 | 52.46 | 49.00 | 51.90 | 51.90 | -0.29% | 8,049,558 |
| Nov 4, 2025 | 53.21 | 53.70 | 51.59 | 52.05 | 52.05 | -2.98% | 8,205,620 |
| Nov 3, 2025 | 53.00 | 55.43 | 52.52 | 53.65 | 53.65 | 2.64% | 16,238,510 |
| Oct 31, 2025 | 48.82 | 53.41 | 48.82 | 52.27 | 52.27 | 7.66% | 16,299,710 |
| Oct 30, 2025 | 49.82 | 50.57 | 48.40 | 48.55 | 48.55 | -0.94% | 6,627,744 |
| Oct 29, 2025 | 49.82 | 50.35 | 47.79 | 49.01 | 49.01 | -1.63% | 9,893,695 |
| Oct 28, 2025 | 45.30 | 49.82 | 45.30 | 49.82 | 49.82 | 10.00% | 7,315,238 |
| Oct 27, 2025 | 45.90 | 46.06 | 45.02 | 45.29 | 45.29 | 0.09% | 3,722,995 |
| Oct 24, 2025 | 44.65 | 45.75 | 44.65 | 45.25 | 45.25 | 1.64% | 3,419,750 |
| Oct 23, 2025 | 45.75 | 45.93 | 43.65 | 44.52 | 44.52 | -2.26% | 4,107,400 |
| Oct 22, 2025 | 47.90 | 48.05 | 45.48 | 45.55 | 45.55 | -5.63% | 4,647,383 |
| Oct 21, 2025 | 47.00 | 48.84 | 46.44 | 48.27 | 48.27 | 4.37% | 6,784,060 |
| Oct 20, 2025 | 47.00 | 47.00 | 45.90 | 46.25 | 46.25 | 0.30% | 2,495,215 |
| Oct 17, 2025 | 46.79 | 47.38 | 45.88 | 46.11 | 46.11 | -1.45% | 2,116,900 |
| Oct 16, 2025 | 48.70 | 48.70 | 46.66 | 46.79 | 46.79 | -2.72% | 2,063,357 |
| Oct 15, 2025 | 47.00 | 49.00 | 47.00 | 48.10 | 48.10 | 0.69% | 2,706,824 |
| Oct 14, 2025 | 49.80 | 50.38 | 47.40 | 47.77 | 47.77 | -2.11% | 3,898,700 |
| Oct 13, 2025 | 46.60 | 50.34 | 46.60 | 48.80 | 48.80 | 0.31% | 3,591,419 |
| Oct 10, 2025 | 51.10 | 51.48 | 48.20 | 48.65 | 48.65 | -5.53% | 3,911,100 |
| Oct 9, 2025 | 50.19 | 52.88 | 48.70 | 51.50 | 51.50 | 1.32% | 5,188,845 |