Linewell Software Co., Ltd. (SHA:603636)
China
· Delayed Price · Currency is CNY 8.89
+0.12 (1.37%)
Apr 29, 2026, 3:00 PM CST
Linewell Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.74 | 9.02 | 8.72 | 8.89 | 8.89 | 1.37% | 8,904,483 |
| Apr 28, 2026 | 9.07 | 9.07 | 8.75 | 8.77 | 8.77 | -3.31% | 7,799,217 |
| Apr 27, 2026 | 8.94 | 9.09 | 8.75 | 9.07 | 9.07 | 1.34% | 8,028,017 |
| Apr 24, 2026 | 8.95 | 9.05 | 8.75 | 8.95 | 8.95 | -0.44% | 7,834,240 |
| Apr 23, 2026 | 9.12 | 9.18 | 8.95 | 8.99 | 8.99 | -1.53% | 6,242,031 |
| Apr 22, 2026 | 9.03 | 9.15 | 8.92 | 9.13 | 9.13 | 1.11% | 6,937,900 |
| Apr 21, 2026 | 9.30 | 9.32 | 9.00 | 9.03 | 9.03 | -2.90% | 9,751,700 |
| Apr 20, 2026 | 9.33 | 9.37 | 9.28 | 9.30 | 9.30 | -0.32% | 5,524,400 |
| Apr 17, 2026 | 9.28 | 9.37 | 9.21 | 9.33 | 9.33 | -0.43% | 7,730,532 |
| Apr 16, 2026 | 9.20 | 9.39 | 9.20 | 9.37 | 9.37 | 1.85% | 8,080,600 |
| Apr 15, 2026 | 9.31 | 9.36 | 9.16 | 9.20 | 9.20 | -1.18% | 5,505,500 |
| Apr 14, 2026 | 9.33 | 9.43 | 9.22 | 9.31 | 9.31 | 0.32% | 7,042,767 |
| Apr 13, 2026 | 9.22 | 9.31 | 9.16 | 9.28 | 9.28 | 0.65% | 4,400,170 |
| Apr 10, 2026 | 9.25 | 9.34 | 9.22 | 9.22 | 9.22 | 0.77% | 5,594,873 |
| Apr 9, 2026 | 9.28 | 9.30 | 9.15 | 9.15 | 9.15 | -2.35% | 6,444,522 |
| Apr 8, 2026 | 9.12 | 9.38 | 9.08 | 9.37 | 9.37 | 5.04% | 8,439,311 |
| Apr 7, 2026 | 8.82 | 8.97 | 8.80 | 8.92 | 8.92 | 1.36% | 5,608,369 |
| Apr 3, 2026 | 9.07 | 9.09 | 8.71 | 8.80 | 8.80 | -2.33% | 7,346,600 |
| Apr 2, 2026 | 9.21 | 9.23 | 8.98 | 9.01 | 9.01 | -2.49% | 6,252,111 |
| Apr 1, 2026 | 9.35 | 9.39 | 9.20 | 9.24 | 9.24 | 0.43% | 5,118,550 |
| Mar 31, 2026 | 9.26 | 9.43 | 9.20 | 9.20 | 9.20 | -1.08% | 4,947,773 |
| Mar 30, 2026 | 9.17 | 9.32 | 9.07 | 9.30 | 9.30 | 0.32% | 5,749,300 |
| Mar 27, 2026 | 9.08 | 9.28 | 9.02 | 9.27 | 9.27 | 0.98% | 5,052,700 |
| Mar 26, 2026 | 9.35 | 9.44 | 9.14 | 9.18 | 9.18 | -2.24% | 6,370,300 |
| Mar 25, 2026 | 9.30 | 9.42 | 9.23 | 9.39 | 9.39 | 1.84% | 6,213,600 |
| Mar 24, 2026 | 9.02 | 9.24 | 8.90 | 9.22 | 9.22 | 3.95% | 9,244,640 |
| Mar 23, 2026 | 9.25 | 9.34 | 8.81 | 8.87 | 8.87 | -6.24% | 12,190,980 |
| Mar 20, 2026 | 10.01 | 10.02 | 9.43 | 9.46 | 9.46 | -4.92% | 12,778,360 |
| Mar 19, 2026 | 10.01 | 10.10 | 9.90 | 9.95 | 9.95 | -1.49% | 6,009,500 |
| Mar 18, 2026 | 9.89 | 10.10 | 9.86 | 10.10 | 10.10 | 2.12% | 7,614,170 |
| Mar 17, 2026 | 10.15 | 10.18 | 9.87 | 9.89 | 9.89 | -2.18% | 7,732,670 |
| Mar 16, 2026 | 10.04 | 10.14 | 10.01 | 10.11 | 10.11 | 0.30% | 6,575,959 |
| Mar 13, 2026 | 10.24 | 10.34 | 10.07 | 10.08 | 10.08 | -1.56% | 8,809,884 |
| Mar 12, 2026 | 10.29 | 10.40 | 10.22 | 10.24 | 10.24 | -1.16% | 7,397,800 |
| Mar 11, 2026 | 10.52 | 10.53 | 10.34 | 10.36 | 10.36 | -1.61% | 7,060,282 |
| Mar 10, 2026 | 10.45 | 10.64 | 10.38 | 10.53 | 10.53 | 1.45% | 8,412,137 |
| Mar 9, 2026 | 10.15 | 10.43 | 10.11 | 10.38 | 10.38 | 0.97% | 8,961,579 |
| Mar 6, 2026 | 10.17 | 10.29 | 10.11 | 10.28 | 10.28 | 1.08% | 7,080,085 |
| Mar 5, 2026 | 10.13 | 10.24 | 10.10 | 10.17 | 10.17 | 1.90% | 8,562,098 |
| Mar 4, 2026 | 10.00 | 10.14 | 9.82 | 9.98 | 9.98 | -0.99% | 9,324,550 |
| Mar 3, 2026 | 10.57 | 10.65 | 10.06 | 10.08 | 10.08 | -4.73% | 14,393,660 |
| Mar 2, 2026 | 10.90 | 10.96 | 10.57 | 10.58 | 10.58 | -4.43% | 14,016,140 |
| Feb 27, 2026 | 10.98 | 11.13 | 10.97 | 11.07 | 11.07 | 0.82% | 8,884,914 |
| Feb 26, 2026 | 11.24 | 11.25 | 10.92 | 10.98 | 10.98 | -2.05% | 15,733,120 |
| Feb 25, 2026 | 11.25 | 11.29 | 11.18 | 11.21 | 11.21 | - | 8,521,430 |
| Feb 24, 2026 | 11.45 | 11.50 | 11.15 | 11.21 | 11.21 | -1.15% | 9,479,630 |
| Feb 13, 2026 | 11.32 | 11.62 | 11.32 | 11.34 | 11.34 | -0.35% | 10,795,800 |
| Feb 12, 2026 | 11.59 | 11.66 | 11.31 | 11.38 | 11.38 | -1.64% | 13,446,560 |
| Feb 11, 2026 | 11.58 | 11.87 | 11.50 | 11.57 | 11.57 | 0.35% | 16,555,330 |
| Feb 10, 2026 | 11.40 | 11.62 | 11.37 | 11.53 | 11.53 | 1.14% | 12,006,500 |
| Feb 9, 2026 | 11.33 | 11.42 | 11.25 | 11.40 | 11.40 | 1.97% | 10,298,110 |
| Feb 6, 2026 | 11.20 | 11.27 | 11.08 | 11.18 | 11.18 | -0.89% | 9,793,549 |
| Feb 5, 2026 | 11.20 | 11.40 | 11.16 | 11.28 | 11.28 | 0.36% | 9,317,149 |
| Feb 4, 2026 | 11.25 | 11.28 | 11.15 | 11.24 | 11.24 | -0.71% | 7,935,933 |
| Feb 3, 2026 | 11.19 | 11.32 | 11.11 | 11.32 | 11.32 | 1.71% | 10,396,120 |
| Feb 2, 2026 | 11.20 | 11.40 | 11.11 | 11.13 | 11.13 | -1.33% | 9,602,770 |
| Jan 30, 2026 | 11.59 | 11.66 | 11.28 | 11.28 | 11.28 | -3.01% | 16,273,500 |
| Jan 29, 2026 | 11.54 | 11.90 | 11.35 | 11.63 | 11.63 | 0.35% | 18,576,440 |
| Jan 28, 2026 | 11.78 | 11.87 | 11.57 | 11.59 | 11.59 | -1.02% | 14,708,650 |
| Jan 27, 2026 | 11.77 | 11.85 | 11.46 | 11.71 | 11.71 | -0.51% | 15,759,140 |
| Jan 26, 2026 | 12.11 | 12.12 | 11.60 | 11.77 | 11.77 | -2.89% | 21,669,949 |
| Jan 23, 2026 | 11.99 | 12.19 | 11.91 | 12.12 | 12.12 | 1.17% | 16,456,500 |
| Jan 22, 2026 | 11.76 | 12.08 | 11.75 | 11.98 | 11.98 | 1.87% | 17,350,920 |
| Jan 21, 2026 | 11.65 | 12.04 | 11.55 | 11.76 | 11.76 | -3.61% | 31,948,510 |
| Jan 20, 2026 | 12.54 | 12.66 | 12.08 | 12.20 | 12.20 | -2.63% | 19,613,200 |
| Jan 19, 2026 | 12.53 | 12.73 | 12.42 | 12.53 | 12.53 | -1.42% | 14,947,680 |
| Jan 16, 2026 | 12.98 | 13.10 | 12.50 | 12.71 | 12.71 | -3.05% | 31,729,260 |
| Jan 15, 2026 | 13.82 | 13.82 | 12.96 | 13.11 | 13.11 | -2.09% | 39,440,330 |
| Jan 14, 2026 | 12.99 | 13.68 | 12.97 | 13.39 | 13.39 | 2.68% | 46,029,320 |
| Jan 13, 2026 | 13.44 | 13.48 | 12.82 | 13.04 | 13.04 | -1.58% | 36,751,060 |
| Jan 12, 2026 | 12.87 | 13.25 | 12.71 | 13.25 | 13.25 | 5.08% | 42,147,900 |
| Jan 9, 2026 | 12.30 | 12.65 | 12.23 | 12.61 | 12.61 | 3.02% | 32,524,391 |
| Jan 8, 2026 | 11.88 | 12.28 | 11.88 | 12.24 | 12.24 | 2.60% | 25,249,780 |
| Jan 7, 2026 | 12.16 | 12.18 | 11.89 | 11.93 | 11.93 | -1.81% | 19,774,090 |
| Jan 6, 2026 | 12.06 | 12.22 | 12.00 | 12.15 | 12.15 | 1.00% | 20,263,800 |
| Jan 5, 2026 | 11.90 | 12.09 | 11.71 | 12.03 | 12.03 | 1.60% | 21,355,180 |
| Dec 31, 2025 | 11.71 | 11.95 | 11.55 | 11.84 | 11.84 | 1.81% | 19,835,250 |
| Dec 30, 2025 | 11.67 | 11.90 | 11.62 | 11.63 | 11.63 | -0.68% | 18,568,390 |
| Dec 29, 2025 | 11.80 | 11.84 | 11.66 | 11.71 | 11.71 | -0.76% | 12,404,240 |
| Dec 26, 2025 | 11.88 | 11.97 | 11.74 | 11.80 | 11.80 | -0.51% | 15,519,590 |
| Dec 25, 2025 | 11.78 | 11.87 | 11.69 | 11.86 | 11.86 | 0.68% | 12,531,340 |
| Dec 24, 2025 | 11.52 | 11.83 | 11.52 | 11.78 | 11.78 | 1.73% | 13,222,590 |
| Dec 23, 2025 | 12.01 | 12.03 | 11.56 | 11.58 | 11.58 | -3.10% | 22,070,981 |
| Dec 22, 2025 | 11.96 | 12.10 | 11.90 | 11.95 | 11.95 | -0.33% | 16,699,100 |
| Dec 19, 2025 | 11.92 | 12.01 | 11.79 | 11.99 | 11.99 | 0.84% | 17,961,110 |
| Dec 18, 2025 | 12.03 | 12.14 | 11.82 | 11.89 | 11.89 | -2.14% | 20,380,460 |
| Dec 17, 2025 | 12.10 | 12.28 | 11.79 | 12.15 | 12.15 | -0.16% | 23,114,770 |
| Dec 16, 2025 | 13.00 | 13.07 | 12.16 | 12.17 | 12.17 | -6.31% | 31,842,130 |
| Dec 15, 2025 | 12.80 | 13.18 | 12.26 | 12.99 | 12.99 | -0.08% | 34,986,230 |
| Dec 12, 2025 | 13.50 | 13.60 | 12.95 | 13.00 | 13.00 | -3.27% | 39,951,630 |
| Dec 11, 2025 | 14.15 | 14.20 | 13.44 | 13.44 | 13.44 | -5.15% | 40,727,370 |
| Dec 10, 2025 | 14.31 | 14.58 | 14.09 | 14.17 | 14.17 | -1.94% | 46,299,657 |
| Dec 9, 2025 | 14.15 | 14.86 | 13.96 | 14.45 | 14.45 | 1.83% | 70,236,520 |
| Dec 8, 2025 | 13.61 | 14.48 | 13.61 | 14.19 | 14.19 | 3.28% | 55,256,930 |
| Dec 5, 2025 | 13.45 | 13.97 | 12.66 | 13.74 | 13.74 | 1.63% | 54,372,830 |
| Dec 4, 2025 | 13.90 | 13.94 | 13.18 | 13.52 | 13.52 | -3.64% | 40,637,590 |
| Dec 3, 2025 | 14.20 | 14.51 | 13.82 | 14.03 | 14.03 | -3.51% | 65,254,310 |
| Dec 2, 2025 | 13.87 | 14.65 | 13.82 | 14.54 | 14.54 | 4.38% | 97,743,050 |
| Dec 1, 2025 | 13.96 | 14.13 | 13.58 | 13.93 | 13.93 | -3.47% | 87,626,740 |
| Nov 28, 2025 | 13.12 | 14.43 | 13.10 | 14.43 | 14.43 | 9.98% | 48,473,960 |