Zwsoft Co.,Ltd. (SHA:688083)
China
· Delayed Price · Currency is CNY 53.64
+1.62 (3.11%)
Apr 29, 2026, 3:00 PM CST
Zwsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 51.71 | 53.98 | 51.71 | 53.58 | - | 3.00% | 1,450,325 |
| Apr 28, 2026 | 53.93 | 54.14 | 51.76 | 52.02 | 52.02 | -4.62% | 2,933,032 |
| Apr 27, 2026 | 52.45 | 54.87 | 51.89 | 54.54 | 54.54 | 3.87% | 3,155,999 |
| Apr 24, 2026 | 52.68 | 53.68 | 52.16 | 52.51 | 52.51 | -1.48% | 2,862,459 |
| Apr 23, 2026 | 54.44 | 56.38 | 52.91 | 53.30 | 53.30 | -3.62% | 4,570,843 |
| Apr 22, 2026 | 53.50 | 56.19 | 53.00 | 55.30 | 55.30 | 3.56% | 3,670,522 |
| Apr 21, 2026 | 54.05 | 54.36 | 52.85 | 53.40 | 53.40 | -1.20% | 2,215,918 |
| Apr 20, 2026 | 54.00 | 54.58 | 53.61 | 54.05 | 54.05 | 0.09% | 2,801,121 |
| Apr 17, 2026 | 55.20 | 55.60 | 53.00 | 54.00 | 54.00 | -3.23% | 4,774,813 |
| Apr 16, 2026 | 57.26 | 57.64 | 55.65 | 55.80 | 55.80 | -1.48% | 3,824,941 |
| Apr 15, 2026 | 57.98 | 58.07 | 54.90 | 56.64 | 56.64 | -1.63% | 4,548,465 |
| Apr 14, 2026 | 55.03 | 58.66 | 54.62 | 57.58 | 57.58 | 6.71% | 6,456,010 |
| Apr 13, 2026 | 52.80 | 54.50 | 52.33 | 53.96 | 53.96 | 1.64% | 3,358,664 |
| Apr 10, 2026 | 53.30 | 53.76 | 52.82 | 53.09 | 53.09 | 0.55% | 2,209,335 |
| Apr 9, 2026 | 53.60 | 53.84 | 52.38 | 52.80 | 52.80 | -2.38% | 3,133,569 |
| Apr 8, 2026 | 51.50 | 54.74 | 50.52 | 54.09 | 54.09 | 8.14% | 6,692,374 |
| Apr 7, 2026 | 47.34 | 51.28 | 47.27 | 50.02 | 50.02 | 5.66% | 4,955,260 |
| Apr 3, 2026 | 48.18 | 48.55 | 47.14 | 47.34 | 47.34 | -1.35% | 2,611,204 |
| Apr 2, 2026 | 49.43 | 49.60 | 47.70 | 47.99 | 47.99 | -3.28% | 2,890,319 |
| Apr 1, 2026 | 48.75 | 49.88 | 48.50 | 49.62 | 49.62 | 3.81% | 3,121,682 |
| Mar 31, 2026 | 48.90 | 49.28 | 47.71 | 47.80 | 47.80 | -2.09% | 3,297,364 |
| Mar 30, 2026 | 48.97 | 49.27 | 48.10 | 48.82 | 48.82 | -2.22% | 2,662,737 |
| Mar 27, 2026 | 48.16 | 49.98 | 48.08 | 49.93 | 49.93 | 2.11% | 2,927,833 |
| Mar 26, 2026 | 51.50 | 51.52 | 48.80 | 48.90 | 48.90 | -5.21% | 4,430,314 |
| Mar 25, 2026 | 51.74 | 53.00 | 50.61 | 51.59 | 51.59 | 1.22% | 4,640,832 |
| Mar 24, 2026 | 50.79 | 51.20 | 48.91 | 50.97 | 50.97 | 2.85% | 3,464,853 |
| Mar 23, 2026 | 53.37 | 53.62 | 49.01 | 49.56 | 49.56 | -8.17% | 3,857,891 |
| Mar 20, 2026 | 55.90 | 56.47 | 53.83 | 53.97 | 53.97 | -3.45% | 2,329,179 |
| Mar 19, 2026 | 57.01 | 57.45 | 55.00 | 55.90 | 55.90 | -3.19% | 2,105,378 |
| Mar 18, 2026 | 57.06 | 57.90 | 56.51 | 57.74 | 57.74 | 1.30% | 1,636,895 |
| Mar 17, 2026 | 58.45 | 58.96 | 57.00 | 57.00 | 57.00 | -2.48% | 1,668,647 |
| Mar 16, 2026 | 58.10 | 58.70 | 57.81 | 58.45 | 58.45 | - | 1,477,851 |
| Mar 13, 2026 | 58.65 | 59.00 | 58.02 | 58.45 | 58.45 | -0.76% | 1,244,229 |
| Mar 12, 2026 | 59.70 | 60.30 | 58.77 | 58.90 | 58.90 | -1.82% | 1,233,691 |
| Mar 11, 2026 | 60.35 | 60.70 | 59.73 | 59.99 | 59.99 | -0.56% | 1,459,411 |
| Mar 10, 2026 | 60.20 | 61.02 | 59.70 | 60.33 | 60.33 | 0.97% | 2,248,884 |
| Mar 9, 2026 | 59.16 | 59.99 | 56.80 | 59.75 | 59.75 | -0.02% | 2,992,106 |
| Mar 6, 2026 | 58.90 | 59.79 | 58.50 | 59.76 | 59.76 | 1.65% | 1,261,042 |
| Mar 5, 2026 | 60.13 | 60.16 | 58.31 | 58.79 | 58.79 | 0.15% | 1,628,313 |
| Mar 4, 2026 | 59.36 | 60.40 | 58.38 | 58.70 | 58.70 | -1.68% | 2,172,450 |
| Mar 3, 2026 | 63.35 | 63.90 | 59.60 | 59.70 | 59.70 | -5.76% | 3,488,231 |
| Mar 2, 2026 | 64.78 | 65.00 | 62.10 | 63.35 | 63.35 | -3.84% | 3,774,604 |
| Feb 27, 2026 | 66.03 | 66.79 | 65.75 | 65.88 | 65.88 | -0.45% | 2,262,734 |
| Feb 26, 2026 | 66.05 | 66.53 | 65.78 | 66.18 | 66.18 | 0.20% | 1,885,244 |
| Feb 25, 2026 | 66.46 | 66.98 | 65.88 | 66.05 | 66.05 | -0.57% | 2,595,286 |
| Feb 24, 2026 | 68.39 | 68.45 | 66.13 | 66.43 | 66.43 | -2.38% | 2,289,976 |
| Feb 13, 2026 | 68.30 | 69.50 | 68.05 | 68.05 | 68.05 | -1.18% | 1,256,201 |
| Feb 12, 2026 | 69.09 | 69.18 | 68.10 | 68.86 | 68.86 | -0.16% | 1,423,283 |
| Feb 11, 2026 | 68.11 | 69.53 | 67.92 | 68.97 | 68.97 | 1.11% | 1,662,505 |
| Feb 10, 2026 | 68.00 | 68.78 | 67.54 | 68.21 | 68.21 | 0.38% | 1,329,388 |
| Feb 9, 2026 | 67.77 | 68.31 | 67.30 | 67.95 | 67.95 | 1.40% | 1,603,919 |
| Feb 6, 2026 | 66.50 | 68.41 | 65.80 | 67.01 | 67.01 | 0.03% | 1,913,647 |
| Feb 5, 2026 | 66.20 | 67.76 | 65.86 | 66.99 | 66.99 | 0.30% | 2,706,438 |
| Feb 4, 2026 | 68.34 | 68.82 | 66.10 | 66.79 | 66.79 | -2.98% | 2,948,121 |
| Feb 3, 2026 | 68.10 | 68.96 | 67.52 | 68.84 | 68.84 | 1.58% | 1,598,099 |
| Feb 2, 2026 | 68.95 | 69.87 | 67.67 | 67.77 | 67.77 | -2.04% | 2,595,369 |
| Jan 30, 2026 | 71.54 | 71.99 | 69.01 | 69.18 | 69.18 | -3.51% | 3,482,860 |
| Jan 29, 2026 | 72.32 | 73.98 | 70.77 | 71.70 | 71.70 | -1.01% | 3,365,748 |
| Jan 28, 2026 | 73.75 | 74.38 | 71.88 | 72.43 | 72.43 | -1.72% | 2,600,519 |
| Jan 27, 2026 | 72.78 | 73.91 | 71.05 | 73.70 | 73.70 | 1.17% | 2,437,180 |
| Jan 26, 2026 | 75.39 | 75.59 | 72.07 | 72.85 | 72.85 | -3.15% | 4,442,597 |
| Jan 23, 2026 | 74.52 | 75.88 | 74.33 | 75.22 | 75.22 | 1.12% | 2,017,209 |
| Jan 22, 2026 | 75.29 | 75.91 | 74.01 | 74.39 | 74.39 | -0.43% | 2,005,491 |
| Jan 21, 2026 | 73.09 | 76.20 | 73.09 | 74.71 | 74.71 | 1.15% | 2,160,686 |
| Jan 20, 2026 | 75.78 | 76.20 | 73.00 | 73.86 | 73.86 | -2.20% | 2,648,852 |
| Jan 19, 2026 | 77.00 | 77.53 | 75.33 | 75.52 | 75.52 | -2.45% | 2,686,405 |
| Jan 16, 2026 | 77.35 | 78.48 | 76.52 | 77.42 | 77.42 | 0.06% | 3,365,364 |
| Jan 15, 2026 | 78.04 | 78.57 | 76.03 | 77.37 | 77.37 | -2.53% | 3,948,200 |
| Jan 14, 2026 | 81.50 | 83.59 | 77.31 | 79.38 | 79.38 | 0.48% | 6,577,313 |
| Jan 13, 2026 | 82.13 | 82.51 | 78.15 | 79.00 | 79.00 | -3.66% | 6,070,568 |
| Jan 12, 2026 | 74.91 | 82.53 | 74.00 | 82.00 | 82.00 | 10.51% | 7,216,269 |
| Jan 9, 2026 | 71.73 | 74.78 | 71.30 | 74.20 | 74.20 | 3.34% | 4,629,289 |
| Jan 8, 2026 | 72.50 | 73.77 | 71.13 | 71.80 | 71.80 | 2.54% | 4,362,619 |
| Jan 7, 2026 | 69.93 | 70.69 | 69.01 | 70.02 | 70.02 | 0.24% | 1,966,009 |
| Jan 6, 2026 | 69.85 | 70.31 | 69.10 | 69.85 | 69.85 | - | 2,072,325 |
| Jan 5, 2026 | 68.41 | 69.88 | 68.09 | 69.85 | 69.85 | 2.55% | 2,671,674 |
| Dec 31, 2025 | 66.75 | 68.50 | 66.61 | 68.11 | 68.11 | 2.16% | 1,949,402 |
| Dec 30, 2025 | 66.87 | 67.58 | 66.61 | 66.67 | 66.67 | -0.61% | 1,181,313 |
| Dec 29, 2025 | 66.95 | 68.15 | 66.70 | 67.08 | 67.08 | 0.04% | 1,606,984 |
| Dec 26, 2025 | 67.22 | 68.15 | 66.91 | 67.05 | 67.05 | -0.74% | 1,308,343 |
| Dec 25, 2025 | 66.81 | 67.75 | 66.33 | 67.55 | 67.55 | 1.11% | 1,477,115 |
| Dec 24, 2025 | 65.80 | 66.88 | 65.76 | 66.81 | 66.81 | 1.15% | 1,076,779 |
| Dec 23, 2025 | 66.23 | 67.08 | 65.82 | 66.05 | 66.05 | -0.14% | 1,481,756 |
| Dec 22, 2025 | 66.60 | 66.82 | 65.63 | 66.14 | 66.14 | -0.74% | 2,114,359 |
| Dec 19, 2025 | 67.03 | 67.72 | 66.60 | 66.63 | 66.63 | -0.28% | 1,183,304 |
| Dec 18, 2025 | 66.50 | 67.68 | 66.50 | 66.82 | 66.82 | -0.79% | 925,827 |
| Dec 17, 2025 | 66.10 | 67.46 | 65.56 | 67.35 | 67.35 | 1.92% | 1,127,257 |
| Dec 16, 2025 | 67.01 | 67.58 | 65.80 | 66.08 | 66.08 | -1.52% | 1,371,632 |
| Dec 15, 2025 | 67.17 | 68.19 | 67.10 | 67.10 | 67.10 | -1.90% | 935,019 |
| Dec 12, 2025 | 67.41 | 68.55 | 67.12 | 68.40 | 68.40 | 1.44% | 1,316,801 |
| Dec 11, 2025 | 68.70 | 68.80 | 67.32 | 67.43 | 67.43 | -1.85% | 1,702,585 |
| Dec 10, 2025 | 68.66 | 69.15 | 68.30 | 68.70 | 68.70 | -0.56% | 1,193,208 |
| Dec 9, 2025 | 70.00 | 70.41 | 68.99 | 69.09 | 69.09 | -1.23% | 1,167,223 |
| Dec 8, 2025 | 69.80 | 70.81 | 69.50 | 69.95 | 69.95 | -0.13% | 1,671,012 |
| Dec 5, 2025 | 69.35 | 70.34 | 68.50 | 70.04 | 70.04 | 1.07% | 1,172,398 |
| Dec 4, 2025 | 68.81 | 69.50 | 68.20 | 69.30 | 69.30 | 0.14% | 911,481 |
| Dec 3, 2025 | 71.44 | 71.78 | 68.64 | 69.20 | 69.20 | -3.20% | 2,006,403 |
| Dec 2, 2025 | 72.70 | 72.73 | 71.33 | 71.49 | 71.49 | -1.49% | 883,466 |
| Dec 1, 2025 | 71.00 | 73.25 | 70.51 | 72.57 | 72.57 | 1.98% | 1,814,561 |
| Nov 28, 2025 | 70.49 | 71.60 | 70.49 | 71.16 | 71.16 | 0.66% | 1,222,739 |