Skip to main content
Sinosoft Co.,Ltd (SHA:603927)
China flag China · Delayed Price · Currency is CNY
16.40
+0.24 (1.49%)
Apr 29, 2026, 3:00 PM CST

Sinosoft Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.1616.5016.1216.46-1.86%4,848,020
Apr 28, 202616.6316.6316.1016.1616.16-2.88%8,903,245
Apr 27, 202616.6016.7116.3716.6416.640.36%7,086,531
Apr 24, 202616.7016.7816.3716.5816.58-0.90%7,847,419
Apr 23, 202616.9016.9416.7016.7316.73-1.01%6,801,072
Apr 22, 202616.7016.9316.5716.9016.901.44%7,980,719
Apr 21, 202616.9116.9916.6016.6616.66-1.59%6,256,600
Apr 20, 202616.9017.0416.8216.9316.930.12%5,774,393
Apr 17, 202617.0617.0816.8416.9116.91-1.11%5,650,973
Apr 16, 202616.9017.1316.9017.1017.101.24%6,935,812
Apr 15, 202616.9917.1516.8716.8916.89-0.06%6,633,584
Apr 14, 202616.8516.9716.7116.9016.901.02%5,830,323
Apr 13, 202616.6816.8816.6316.7316.73-0.24%5,441,376
Apr 10, 202616.6516.9316.6516.7716.771.15%6,186,773
Apr 9, 202616.8016.8016.5516.5816.58-2.30%6,348,204
Apr 8, 202616.5616.9716.5016.9716.974.82%10,284,540
Apr 7, 202616.1516.2716.0616.1916.190.56%3,958,451
Apr 3, 202616.3416.4616.0816.1016.10-1.47%4,706,212
Apr 2, 202616.6716.6716.2516.3416.34-2.39%6,401,564
Apr 1, 202616.7516.8016.6316.7416.741.33%4,885,892
Mar 31, 202616.6016.8416.4816.5216.52-0.78%6,302,381
Mar 30, 202616.5016.7516.2816.6516.65-0.42%6,506,576
Mar 27, 202616.5116.8216.4816.7216.720.54%5,710,751
Mar 26, 202616.9116.9916.5816.6316.63-1.66%5,330,250
Mar 25, 202616.8417.0516.8016.9116.910.65%6,141,313
Mar 24, 202616.6816.8316.4316.8016.802.19%7,185,566
Mar 23, 202617.0617.2216.3316.4416.44-5.52%12,331,685
Mar 20, 202618.0018.0317.4017.4017.40-2.85%9,170,364
Mar 19, 202617.9018.0717.8417.9117.91-0.94%7,148,849
Mar 18, 202617.9718.1217.8618.0818.080.95%5,893,549
Mar 17, 202618.0418.2417.9017.9117.91-0.61%6,947,523
Mar 16, 202618.0418.0417.8218.0218.02-0.11%5,610,373
Mar 13, 202618.1018.2117.9018.0418.04-0.77%7,182,727
Mar 12, 202618.1618.3118.1118.1818.18-0.16%6,692,119
Mar 11, 202618.3118.3918.1818.2118.21-0.55%6,306,296
Mar 10, 202618.2118.4818.1518.3118.311.05%9,361,081
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