Skip to main content
Beijing Kingsoft Office Software, Inc. (SHA:688111)
China flag China · Delayed Price · Currency is CNY
248.34
+0.76 (0.31%)
Apr 29, 2026, 1:05 PM CST

SHA:688111 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026253.50253.74246.09247.58247.58-2.34%8,094,747
Apr 27, 2026250.46255.96246.19253.50253.501.76%9,490,030
Apr 24, 2026251.00251.85241.42249.12249.12-0.94%9,375,554
Apr 23, 2026249.90253.76248.52251.48251.480.91%8,591,431
Apr 22, 2026247.78249.47246.11249.21249.210.87%5,776,460
Apr 21, 2026249.00249.00244.84247.06247.06-1.04%5,029,815
Apr 20, 2026248.00251.30246.11249.65249.650.85%6,946,646
Apr 17, 2026251.00251.26246.68247.55247.55-1.94%8,078,923
Apr 16, 2026246.60254.94246.60252.46252.463.33%11,321,810
Apr 15, 2026248.00252.38243.01244.32244.32-1.69%11,019,560
Apr 14, 2026260.00261.00242.77248.53248.536.33%21,653,900
Apr 13, 2026232.06238.50231.00233.74233.74-0.87%5,605,498
Apr 10, 2026234.36241.55234.36235.79235.791.11%6,268,105
Apr 9, 2026239.93240.00230.41233.19233.19-3.95%6,866,367
Apr 8, 2026232.50243.00232.32242.78242.786.86%7,316,856
Apr 7, 2026229.50230.97225.18227.20227.20-1.00%3,176,669
Apr 3, 2026233.88234.88229.47229.50229.50-1.33%3,145,373
Apr 2, 2026240.25242.00232.02232.59232.59-4.14%5,096,048
Apr 1, 2026238.00243.57234.80242.63242.633.88%5,445,830
Mar 31, 2026237.66240.30233.03233.56233.56-1.36%4,539,443
Mar 30, 2026237.50239.82235.00236.79236.79-1.62%3,509,249
Mar 27, 2026237.83242.58237.50240.70240.700.29%4,208,795
Mar 26, 2026245.60249.50238.53240.00240.00-1.28%6,269,602
Mar 25, 2026241.80245.65240.00243.11243.110.46%4,001,925
Mar 24, 2026243.00244.00238.60242.00242.001.04%4,407,965
Mar 23, 2026248.00249.80237.88239.50239.50-5.22%6,558,212
Mar 20, 2026260.80261.50251.03252.70252.70-3.05%5,267,987
Mar 19, 2026266.00266.58259.80260.65260.65-2.84%5,233,626
Mar 18, 2026268.89269.90265.50268.26268.260.07%4,734,166
Mar 17, 2026269.69272.50267.11268.06268.06-0.10%5,037,634
Mar 16, 2026278.22278.99267.50268.34268.34-3.74%7,629,528
Mar 13, 2026279.00281.58276.23278.77278.77-0.47%4,709,120
Mar 12, 2026283.09284.96278.18280.09280.09-1.03%4,939,287
Mar 11, 2026284.00287.50282.78283.00283.00-0.70%4,173,852
Mar 10, 2026287.00290.59283.82285.00285.001.39%6,658,243
Mar 9, 2026281.81284.58275.50281.09281.09-1.70%6,264,260
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