Skip to main content
Beijing Kingsoft Office Software, Inc. (SHA:688111)
China flag China · Delayed Price · Currency is CNY
281.09
-4.87 (-1.70%)
At close: Mar 9, 2026

SHA:688111 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026281.81283.44275.50282.34--1.27%4,393,034
Mar 6, 2026279.00285.96277.60285.96285.962.33%4,756,746
Mar 5, 2026286.00287.00277.47279.45279.45-0.67%5,337,986
Mar 4, 2026285.60288.90280.22281.33281.33-2.45%5,953,573
Mar 3, 2026293.29301.46288.02288.40288.40-1.63%8,646,517
Mar 2, 2026295.00299.30292.20293.19293.19-2.65%7,547,071
Feb 27, 2026298.00303.98296.03301.16301.160.05%6,206,053
Feb 26, 2026295.60301.00292.71301.00301.001.83%6,261,134
Feb 25, 2026294.99296.60292.28295.60295.600.61%5,808,450
Feb 24, 2026307.99307.99292.18293.81293.81-4.38%9,831,104
Feb 13, 2026309.99312.41307.00307.28307.28-1.83%5,084,766
Feb 12, 2026311.49315.00308.18313.00313.000.74%5,896,024
Feb 11, 2026311.49314.28308.00310.70310.70-1.08%4,951,567
Feb 10, 2026309.00314.48304.00314.10314.102.31%8,069,077
Feb 9, 2026307.81310.68303.77307.01307.011.12%7,298,184
Feb 6, 2026306.91308.88303.33303.62303.62-1.88%5,805,872
Feb 5, 2026310.00314.94308.14309.45309.45-1.50%5,178,455
Feb 4, 2026322.00324.28307.76314.15314.15-3.79%8,726,722
Feb 3, 2026326.00328.18319.01326.53326.531.20%5,743,518
Feb 2, 2026333.11337.89321.06322.65322.65-4.21%7,356,774
Jan 30, 2026344.77347.50332.04336.84336.84-3.21%8,686,468
Jan 29, 2026343.00363.63338.00348.01348.010.52%10,462,000
Jan 28, 2026353.97359.56345.00346.20346.20-1.93%8,032,795
Jan 27, 2026352.00357.13345.59353.00353.001.29%6,097,735
Jan 26, 2026359.35360.28346.10348.50348.50-1.36%7,469,232
Jan 23, 2026343.05362.77343.05353.30353.303.00%9,341,055
Jan 22, 2026335.18346.60333.98343.02343.022.89%9,662,806
Jan 21, 2026334.00340.50331.59333.40333.40-0.47%6,463,173
Jan 20, 2026348.00349.58332.53334.99334.99-2.90%7,837,107
Jan 19, 2026350.00356.82343.88345.00345.00-2.35%7,567,473
Jan 16, 2026357.00370.66351.78353.29353.29-1.95%10,173,062
Jan 15, 2026362.40377.37355.58360.32360.32-2.10%13,099,620
Jan 14, 2026370.99389.57360.01368.06368.06-1.00%16,914,340
Jan 13, 2026394.93415.00370.23371.79371.79-2.16%18,792,870
Jan 12, 2026350.00386.00350.00379.99379.9911.27%16,265,910
Jan 9, 2026324.97342.50324.01341.50341.504.92%9,801,966
Jan 8, 2026322.00330.94318.51325.50325.500.62%5,460,704
Jan 7, 2026328.37328.37320.02323.50323.50-1.69%5,141,652
Jan 6, 2026325.65330.00323.30329.07329.070.63%5,887,031
Jan 5, 2026308.10328.13308.10327.00327.006.49%10,475,310
Dec 31, 2025305.87311.11303.73307.07307.070.70%5,723,989
Dec 30, 2025299.40305.55298.90304.94304.941.62%4,711,135
Dec 29, 2025301.00302.87298.10300.08300.08-0.55%3,738,450
Dec 26, 2025303.00305.35301.03301.74301.74-0.27%2,943,379
Dec 25, 2025303.00303.28300.47302.55302.550.17%2,682,601
Dec 24, 2025301.77303.40301.00302.04302.04-0.32%2,778,271
Dec 23, 2025303.59309.50302.30303.00303.00-0.20%3,509,089
Dec 22, 2025303.00306.98301.67303.60303.60-3,746,747
Dec 19, 2025306.58308.50302.70303.60303.60-1.09%3,708,264
Dec 18, 2025309.21314.30306.95306.95306.95-1.75%3,546,049
Dec 17, 2025307.31312.70305.33312.42312.421.66%4,150,674
Dec 16, 2025307.09309.89304.96307.31307.31-0.09%3,285,053
Dec 15, 2025304.00309.39303.02307.60307.60-0.10%3,969,174
Dec 12, 2025295.05308.42294.54307.90307.904.02%7,709,513
Dec 11, 2025304.00304.50296.00296.01296.01-3.26%5,102,132
Dec 10, 2025300.87306.00298.01306.00306.000.92%3,730,559
Dec 9, 2025305.45307.66300.61303.22303.22-0.73%4,049,100
Dec 8, 2025305.03307.93304.50305.45305.450.20%4,452,044
Dec 5, 2025301.19304.99299.13304.83304.831.21%4,279,364
Dec 4, 2025302.00305.31300.05301.19301.19-0.76%3,766,630
Dec 3, 2025309.00309.93302.01303.49303.49-1.88%4,116,241
Dec 2, 2025317.08317.74307.28309.30309.30-2.45%4,251,097
Dec 1, 2025311.00318.20308.20317.08317.081.85%5,171,801
Nov 28, 2025311.93314.37309.50311.31311.31-0.23%3,657,342
Nov 27, 2025317.50319.40311.56312.02312.02-2.33%5,217,198
Nov 26, 2025317.00324.76315.67319.45319.450.14%6,541,203
Nov 25, 2025323.50329.98318.01319.00319.00-1.24%7,671,594
Nov 24, 2025309.31323.95303.33323.00323.005.66%8,565,496
Nov 21, 2025304.99311.50304.10305.71305.71-0.60%5,544,525
Nov 20, 2025317.24319.20307.21307.55307.55-3.38%6,390,287
Nov 19, 2025319.50323.44316.13318.30318.30-0.12%5,868,724
Nov 18, 2025313.68324.79310.53318.67318.671.68%8,540,560
Nov 17, 2025310.20317.00310.03313.40313.400.77%5,830,215
Nov 14, 2025319.96321.50310.90311.00311.00-3.30%5,007,521
Nov 13, 2025317.82323.90317.82321.62321.621.20%5,198,694
Nov 12, 2025320.52322.30316.00317.80317.80-1.24%4,617,063
Nov 11, 2025329.00332.56320.33321.80321.80-2.63%6,285,451
Nov 10, 2025332.35335.02326.67330.50330.500.15%5,875,815
Nov 7, 2025339.00339.91328.51329.99329.99-3.49%7,102,771
Nov 6, 2025342.00343.70334.11341.91341.91-0.54%7,115,846
Nov 5, 2025341.50346.00336.79343.78343.78-1.84%7,091,183
Nov 4, 2025354.01359.88347.30350.21350.21-2.69%9,515,380
Nov 3, 2025363.00372.98352.72359.88359.880.25%13,893,790
Oct 31, 2025345.00367.77345.00358.99358.994.04%16,626,390
Oct 30, 2025335.39358.00332.99345.04345.042.17%14,449,770
Oct 29, 2025335.53339.69327.14337.71337.710.15%11,192,530
Oct 28, 2025331.00359.39331.00337.21337.216.38%24,770,200
Oct 27, 2025306.00317.71303.42317.00317.004.28%9,396,740
Oct 24, 2025300.90305.88299.31304.00304.001.11%6,166,497
Oct 23, 2025296.99300.85292.00300.67300.672.55%5,506,593
Oct 22, 2025299.80299.80293.00293.18293.18-2.37%5,123,852
Oct 21, 2025300.00303.50298.00300.31300.310.52%4,891,714
Oct 20, 2025300.00302.49295.92298.75298.750.39%4,760,000
Oct 17, 2025303.11306.80296.23297.59297.59-2.61%7,021,978
Oct 16, 2025308.00310.00303.39305.55305.55-2.36%7,537,451
Oct 15, 2025307.05316.30301.11312.93312.930.90%11,718,170
Oct 14, 2025314.00318.50302.18310.15310.15-3.59%19,534,300
Oct 13, 2025316.31351.00316.31321.70321.708.32%26,655,060
Oct 10, 2025315.00315.88295.00297.00297.00-6.88%13,630,970
Oct 9, 2025315.40328.86304.05318.93318.930.77%14,078,460