Skip to main content
Sinosoft Co.,Ltd (SHA:603927)
China flag China · Delayed Price · Currency is CNY
18.15
+0.03 (0.17%)
Mar 10, 2026, 11:15 AM CST

Sinosoft Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.9518.1717.6218.1218.120.11%11,377,340
Mar 6, 202617.8518.1217.8018.1018.101.00%8,333,594
Mar 5, 202618.1518.2417.8417.9217.920.67%8,380,106
Mar 4, 202617.7718.0217.6817.8017.80-0.73%8,710,895
Mar 3, 202618.6918.8117.8917.9317.93-4.07%17,493,920
Mar 2, 202619.1319.1818.6118.6918.69-3.51%17,605,500
Feb 27, 202619.1319.4919.1319.3719.370.94%9,072,473
Feb 26, 202619.2919.3219.1319.1919.19-0.36%9,001,038
Feb 25, 202619.2819.3919.2319.2619.260.10%8,614,511
Feb 24, 202619.5319.5319.1519.2419.24-0.57%9,757,855
Feb 13, 202619.5219.7719.3519.3519.35-1.48%8,594,744
Feb 12, 202619.5919.7019.3919.6419.640.72%8,858,145
Feb 11, 202619.5219.6819.4719.5019.50-0.51%7,610,868
Feb 10, 202619.3619.6819.3219.6019.601.24%10,083,610
Feb 9, 202619.2719.4019.2019.3619.361.52%8,546,768
Feb 6, 202619.0719.2818.9119.0719.07-0.37%8,364,621
Feb 5, 202619.1719.3019.1119.1419.14-1.09%8,938,435
Feb 4, 202619.4619.4719.1719.3519.35-1.17%12,891,170
Feb 3, 202619.5119.6119.2819.5819.581.35%8,976,344
Feb 2, 202619.5519.8619.3019.3219.32-1.28%14,032,288
Jan 30, 202620.2820.2819.5319.5719.57-3.79%19,056,700
Jan 29, 202620.1920.7319.9020.3420.340.10%18,409,340
Jan 28, 202620.2520.6220.2220.3220.32-0.05%12,615,190
Jan 27, 202620.1820.3819.8420.3320.330.49%14,673,720
Jan 26, 202620.6320.7519.9920.2320.23-1.94%16,011,302
Jan 23, 202620.5020.7120.4220.6320.630.88%12,537,590
Jan 22, 202620.3420.6420.3420.4520.450.89%11,500,850
Jan 21, 202620.1520.4820.1420.2720.27-0.25%12,147,580
Jan 20, 202620.7220.7320.1320.3220.32-0.78%14,445,140
Jan 19, 202620.6620.9020.4020.4820.48-1.54%18,910,150
Jan 16, 202621.2521.4120.6620.8020.80-1.89%21,518,626
Jan 15, 202621.8021.8121.0821.2021.20-1.30%21,747,410
Jan 14, 202620.6521.8620.6521.4821.483.72%47,122,080
Jan 13, 202621.1721.3320.6220.7120.71-2.17%26,756,709
Jan 12, 202620.1221.1920.1121.1721.176.17%34,507,890
Jan 9, 202619.7119.9819.6719.9419.941.17%15,054,670
Jan 8, 202619.5019.8319.4919.7119.711.18%12,343,530
Jan 7, 202619.5119.6319.3919.4819.48-0.56%10,045,190
Jan 6, 202619.4419.6019.3519.5919.590.82%13,109,130
Jan 5, 202619.1819.4419.0919.4319.431.78%15,288,600
Dec 31, 202518.8919.1918.7519.0919.090.95%11,132,110
Dec 30, 202518.9519.1818.8818.9118.91-0.37%9,197,416
Dec 29, 202519.0619.1918.9518.9818.98-0.58%6,013,448
Dec 26, 202519.0019.3019.0019.0919.090.10%7,180,324
Dec 25, 202518.9619.1218.9019.0719.070.47%6,858,276
Dec 24, 202518.8219.0518.8018.9818.980.69%5,661,816
Dec 23, 202519.0119.0318.8018.8518.85-0.63%4,772,580
Dec 22, 202518.9119.1018.8718.9718.970.32%5,730,901
Dec 19, 202518.7619.0518.7618.9118.910.85%6,247,652
Dec 18, 202518.7018.9218.6318.7518.75-0.37%6,319,836
Dec 17, 202518.6218.8418.3018.8218.821.07%8,979,865
Dec 16, 202518.7818.8518.5118.6218.62-1.17%6,753,872
Dec 15, 202518.8518.9918.6418.8418.84-0.84%6,321,715
Dec 12, 202518.8719.0718.8219.0019.000.58%10,646,660
Dec 11, 202519.1119.1818.8818.8918.89-1.10%7,100,606
Dec 10, 202519.2519.2618.9219.1019.10-0.78%8,938,940
Dec 9, 202519.6119.6419.2519.2519.25-1.84%7,434,003
Dec 8, 202519.6619.8019.6019.6119.61-0.05%7,490,354
Dec 5, 202519.3319.6719.2019.6219.621.50%8,308,060
Dec 4, 202519.3619.4419.1719.3319.33-0.15%5,956,014
Dec 3, 202519.8019.8619.2919.3619.36-2.32%9,611,835
Dec 2, 202520.0520.0519.7719.8219.82-0.90%6,666,796
Dec 1, 202519.8820.0219.7320.0020.000.55%7,702,134
Nov 28, 202519.7819.9519.6619.8919.890.66%6,825,818
Nov 27, 202519.9020.0319.7419.7619.76-0.65%8,591,976
Nov 26, 202520.0720.2619.8719.8919.89-1.34%9,387,215
Nov 25, 202520.2420.5420.1320.1620.16-10,686,220
Nov 24, 202519.9320.3619.6820.1620.161.82%10,905,710
Nov 21, 202520.1820.4819.7319.8019.80-3.04%14,035,470
Nov 20, 202520.8320.9520.3820.4220.42-1.16%11,338,920
Nov 19, 202521.4421.4520.5820.6620.66-3.59%17,300,150
Nov 18, 202521.1521.5521.0721.4321.430.70%14,695,480
Nov 17, 202521.1021.3521.0421.2821.280.85%9,601,949
Nov 14, 202521.4521.4821.0921.1021.10-2.31%15,023,500
Nov 13, 202521.4021.6021.2521.6021.600.93%12,013,110
Nov 12, 202521.6121.8021.2021.4021.40-1.06%15,128,470
Nov 11, 202521.8522.0221.5821.6321.63-1.01%14,401,960
Nov 10, 202522.1022.2221.7121.8521.85-1.31%15,889,490
Nov 7, 202522.0222.2821.9022.1422.14-0.49%22,043,470
Nov 6, 202521.8922.4521.7222.2522.251.78%33,943,280
Nov 5, 202521.2922.1020.9221.8621.861.49%32,811,570
Nov 4, 202521.5621.6521.3021.5421.54-0.65%13,923,140
Nov 3, 202521.1921.7221.1321.6821.682.22%21,549,000
Oct 31, 202521.0821.7320.6221.2121.21-1.94%28,631,790
Oct 30, 202521.8021.9121.4521.6321.63-1.28%19,706,470
Oct 29, 202521.2321.9921.0821.9121.912.24%27,970,200
Oct 28, 202521.4821.7621.3821.4321.43-0.60%17,977,490
Oct 27, 202521.4821.6821.3221.5621.560.65%19,100,080
Oct 24, 202521.4022.1321.2921.4221.42-23,132,340
Oct 23, 202520.7521.4820.5021.4221.423.08%21,010,130
Oct 22, 202521.1021.1020.7420.7820.78-1.42%10,350,040
Oct 21, 202520.4721.2820.3621.0821.082.93%19,643,870
Oct 20, 202521.0721.1520.3120.4820.48-1.82%17,489,470
Oct 17, 202521.2021.2020.7220.8620.86-2.16%17,043,100
Oct 16, 202521.1721.4321.0621.3221.32-0.28%20,167,130
Oct 15, 202520.6321.5520.4621.3821.383.64%31,462,180
Oct 14, 202521.0821.1620.5520.6320.63-2.69%19,342,490
Oct 13, 202520.3821.4920.2821.2021.202.02%26,370,630
Oct 10, 202521.1821.1820.7320.7820.78-2.17%13,421,620
Oct 9, 202520.8821.3320.7221.2421.241.77%17,853,930