Servyou Software Group Co., Ltd. (SHA:603171)
China
· Delayed Price · Currency is CNY 55.60
+2.48 (4.67%)
Apr 29, 2026, 3:00 PM CST
Servyou Software Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 52.88 | 56.08 | 52.87 | 55.60 | 55.60 | 4.67% | 7,520,666 |
| Apr 28, 2026 | 55.00 | 55.31 | 53.08 | 53.12 | 53.12 | -4.36% | 6,683,957 |
| Apr 27, 2026 | 56.60 | 56.66 | 54.82 | 55.54 | 55.54 | -2.42% | 6,819,981 |
| Apr 24, 2026 | 55.69 | 57.50 | 54.10 | 56.92 | 56.92 | 1.61% | 8,684,366 |
| Apr 23, 2026 | 58.51 | 59.58 | 56.00 | 56.02 | 56.02 | -6.34% | 11,531,361 |
| Apr 22, 2026 | 59.00 | 60.84 | 57.65 | 59.81 | 59.81 | 0.91% | 9,483,439 |
| Apr 21, 2026 | 56.87 | 62.40 | 56.00 | 59.27 | 59.27 | 3.91% | 14,925,010 |
| Apr 20, 2026 | 56.80 | 57.15 | 55.47 | 57.04 | 57.04 | 0.19% | 10,675,348 |
| Apr 17, 2026 | 55.52 | 57.20 | 55.50 | 56.93 | 56.93 | 0.96% | 11,132,572 |
| Apr 16, 2026 | 53.90 | 56.89 | 53.70 | 56.39 | 56.39 | 5.07% | 14,740,528 |
| Apr 15, 2026 | 56.00 | 56.03 | 53.22 | 53.67 | 53.67 | -2.03% | 15,160,430 |
| Apr 14, 2026 | 51.99 | 54.78 | 51.40 | 54.78 | 54.78 | 10.00% | 6,415,946 |
| Apr 13, 2026 | 50.88 | 50.88 | 49.69 | 49.80 | 49.80 | -2.14% | 3,443,200 |
| Apr 10, 2026 | 51.20 | 51.97 | 50.48 | 50.89 | 50.89 | 0.24% | 4,450,174 |
| Apr 9, 2026 | 51.07 | 51.50 | 50.40 | 50.77 | 50.77 | -2.74% | 3,739,900 |
| Apr 8, 2026 | 50.00 | 52.31 | 49.81 | 52.20 | 52.20 | 6.86% | 4,871,700 |
| Apr 7, 2026 | 50.00 | 50.10 | 48.61 | 48.85 | 48.85 | -0.33% | 2,848,900 |
| Apr 3, 2026 | 50.31 | 50.31 | 48.42 | 49.01 | 49.01 | -0.61% | 2,288,522 |
| Apr 2, 2026 | 50.70 | 50.71 | 49.09 | 49.31 | 49.31 | -2.82% | 2,615,215 |
| Apr 1, 2026 | 50.97 | 50.97 | 50.20 | 50.74 | 50.74 | 1.34% | 2,154,100 |
| Mar 31, 2026 | 50.96 | 51.45 | 50.00 | 50.07 | 50.07 | -1.82% | 2,161,900 |
| Mar 30, 2026 | 50.50 | 51.26 | 49.71 | 51.00 | 51.00 | 0.67% | 2,703,851 |
| Mar 27, 2026 | 49.78 | 50.78 | 49.19 | 50.66 | 50.66 | 1.36% | 2,365,100 |
| Mar 26, 2026 | 50.53 | 51.26 | 49.75 | 49.98 | 49.98 | -1.38% | 2,516,833 |
| Mar 25, 2026 | 50.08 | 50.98 | 50.02 | 50.68 | 50.68 | 0.84% | 2,716,532 |
| Mar 24, 2026 | 49.45 | 50.48 | 49.01 | 50.26 | 50.26 | 3.20% | 4,016,731 |
| Mar 23, 2026 | 52.30 | 52.30 | 48.24 | 48.70 | 48.70 | -6.62% | 4,911,300 |
| Mar 20, 2026 | 53.28 | 53.87 | 52.11 | 52.15 | 52.15 | -1.97% | 3,494,875 |
| Mar 19, 2026 | 53.90 | 54.13 | 52.90 | 53.20 | 53.20 | -2.56% | 2,924,752 |
| Mar 18, 2026 | 54.00 | 54.88 | 53.70 | 54.60 | 54.60 | 1.47% | 2,828,000 |
| Mar 17, 2026 | 54.61 | 55.39 | 53.78 | 53.81 | 53.81 | -0.96% | 3,220,543 |
| Mar 16, 2026 | 54.02 | 54.65 | 53.56 | 54.33 | 54.33 | 0.37% | 2,816,249 |
| Mar 13, 2026 | 55.26 | 55.57 | 54.00 | 54.13 | 54.13 | -2.29% | 3,470,379 |
| Mar 12, 2026 | 56.20 | 56.30 | 54.95 | 55.40 | 55.40 | -1.35% | 3,472,789 |
| Mar 11, 2026 | 58.34 | 58.36 | 56.10 | 56.16 | 56.16 | -3.72% | 5,336,133 |
| Mar 10, 2026 | 58.85 | 59.89 | 57.80 | 58.33 | 58.33 | -0.34% | 4,219,699 |
| 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 |