Sichuan Jiuyuan Yinhai Software.Co.,Ltd (SHE:002777)
China
· Delayed Price · Currency is CNY 18.83
+0.13 (0.70%)
Mar 9, 2026, 3:04 PM CST
SHE:002777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.49 | 18.94 | 18.26 | 18.83 | 18.83 | 0.70% | 7,959,530 |
| Mar 6, 2026 | 18.25 | 18.70 | 18.14 | 18.70 | 18.70 | 2.07% | 6,013,798 |
| Mar 5, 2026 | 18.47 | 18.52 | 18.23 | 18.32 | 18.32 | 1.22% | 6,325,842 |
| Mar 4, 2026 | 17.93 | 18.39 | 17.90 | 18.10 | 18.10 | -0.17% | 6,971,168 |
| Mar 3, 2026 | 19.20 | 19.30 | 18.10 | 18.13 | 18.13 | -5.52% | 12,973,200 |
| Mar 2, 2026 | 19.66 | 19.67 | 18.80 | 19.19 | 19.19 | -4.34% | 19,057,105 |
| Feb 27, 2026 | 19.72 | 20.16 | 19.65 | 20.06 | 20.06 | 1.93% | 12,797,518 |
| Feb 26, 2026 | 19.69 | 19.88 | 19.58 | 19.68 | 19.68 | -0.05% | 6,923,800 |
| Feb 25, 2026 | 19.57 | 19.92 | 19.50 | 19.69 | 19.69 | 1.03% | 8,162,405 |
| Feb 24, 2026 | 19.88 | 19.96 | 19.40 | 19.49 | 19.49 | -1.27% | 8,315,605 |
| Feb 13, 2026 | 19.77 | 20.05 | 19.70 | 19.74 | 19.74 | -0.40% | 8,012,599 |
| Feb 12, 2026 | 19.77 | 19.96 | 19.59 | 19.82 | 19.82 | 0.25% | 8,083,800 |
| Feb 11, 2026 | 19.93 | 20.07 | 19.74 | 19.77 | 19.77 | -0.65% | 7,394,734 |
| Feb 10, 2026 | 19.74 | 20.11 | 19.60 | 19.90 | 19.90 | 1.22% | 13,819,800 |
| Feb 9, 2026 | 19.45 | 19.68 | 19.31 | 19.66 | 19.66 | 2.72% | 9,811,330 |
| Feb 6, 2026 | 19.20 | 19.55 | 19.09 | 19.14 | 19.14 | -1.14% | 8,297,902 |
| Feb 5, 2026 | 19.38 | 19.60 | 19.33 | 19.36 | 19.36 | -0.92% | 7,920,104 |
| Feb 4, 2026 | 19.88 | 19.97 | 19.35 | 19.54 | 19.54 | -2.15% | 12,471,990 |
| Feb 3, 2026 | 19.72 | 20.00 | 19.41 | 19.97 | 19.97 | 2.41% | 12,236,480 |
| Feb 2, 2026 | 19.72 | 19.95 | 19.50 | 19.50 | 19.50 | -1.52% | 10,483,470 |
| Jan 30, 2026 | 19.90 | 20.10 | 19.64 | 19.80 | 19.80 | -1.00% | 11,527,774 |
| Jan 29, 2026 | 19.82 | 20.67 | 19.53 | 20.00 | 20.00 | 0.15% | 17,545,890 |
| Jan 28, 2026 | 20.16 | 20.36 | 19.90 | 19.97 | 19.97 | -1.19% | 10,547,040 |
| Jan 27, 2026 | 20.39 | 20.59 | 19.72 | 20.21 | 20.21 | -1.22% | 15,980,740 |
| Jan 26, 2026 | 21.00 | 21.00 | 20.00 | 20.46 | 20.46 | -2.80% | 22,174,930 |
| Jan 23, 2026 | 20.69 | 21.12 | 20.48 | 21.05 | 21.05 | 2.38% | 19,944,120 |
| Jan 22, 2026 | 20.49 | 20.60 | 20.32 | 20.56 | 20.56 | 0.49% | 14,606,180 |
| Jan 21, 2026 | 20.36 | 20.86 | 20.34 | 20.46 | 20.46 | -0.44% | 14,882,430 |
| Jan 20, 2026 | 20.90 | 21.08 | 20.40 | 20.55 | 20.55 | -1.06% | 17,295,480 |
| Jan 19, 2026 | 21.10 | 21.31 | 20.76 | 20.77 | 20.77 | -2.21% | 22,372,595 |
| Jan 16, 2026 | 22.01 | 22.40 | 21.06 | 21.24 | 21.24 | -6.56% | 43,416,130 |
| Jan 15, 2026 | 23.18 | 23.97 | 22.16 | 22.73 | 22.73 | -1.17% | 49,138,729 |
| Jan 14, 2026 | 22.22 | 23.71 | 22.19 | 23.00 | 23.00 | 3.51% | 66,977,330 |
| Jan 13, 2026 | 21.95 | 23.14 | 20.92 | 22.22 | 22.22 | 2.21% | 68,589,190 |
| Jan 12, 2026 | 21.32 | 22.20 | 21.10 | 21.74 | 21.74 | 7.04% | 69,787,146 |
| Jan 9, 2026 | 18.66 | 20.31 | 18.63 | 20.31 | 20.31 | 10.02% | 42,902,890 |
| Jan 8, 2026 | 18.18 | 18.56 | 18.09 | 18.46 | 18.46 | 1.43% | 8,297,254 |
| Jan 7, 2026 | 18.40 | 18.42 | 18.08 | 18.20 | 18.20 | -0.98% | 7,450,500 |
| Jan 6, 2026 | 18.34 | 18.48 | 18.25 | 18.38 | 18.38 | 0.22% | 7,736,190 |
| Jan 5, 2026 | 17.94 | 18.40 | 17.88 | 18.34 | 18.34 | 2.23% | 8,070,287 |
| Dec 31, 2025 | 17.68 | 18.00 | 17.68 | 17.94 | 17.94 | 1.24% | 6,376,552 |
| Dec 30, 2025 | 17.82 | 17.95 | 17.70 | 17.72 | 17.72 | -0.56% | 4,412,638 |
| Dec 29, 2025 | 17.71 | 17.88 | 17.68 | 17.82 | 17.82 | 0.34% | 4,747,812 |
| Dec 26, 2025 | 17.84 | 17.94 | 17.68 | 17.76 | 17.76 | -0.34% | 5,105,120 |
| Dec 25, 2025 | 17.65 | 17.88 | 17.59 | 17.82 | 17.82 | 0.96% | 3,987,377 |
| Dec 24, 2025 | 17.51 | 17.70 | 17.51 | 17.65 | 17.65 | 0.63% | 4,030,926 |
| Dec 23, 2025 | 17.82 | 17.82 | 17.49 | 17.54 | 17.54 | -1.79% | 5,393,800 |
| Dec 22, 2025 | 18.00 | 18.04 | 17.78 | 17.86 | 17.86 | -1.00% | 5,483,091 |
| Dec 19, 2025 | 17.89 | 18.24 | 17.85 | 18.04 | 18.04 | 0.84% | 7,312,659 |
| Dec 18, 2025 | 17.30 | 18.15 | 17.20 | 17.89 | 17.89 | 2.88% | 10,104,100 |
| Dec 17, 2025 | 17.11 | 17.59 | 17.10 | 17.39 | 17.39 | 1.52% | 5,524,074 |
| Dec 16, 2025 | 17.64 | 17.65 | 17.12 | 17.13 | 17.13 | -2.89% | 6,000,701 |
| Dec 15, 2025 | 17.82 | 17.85 | 17.47 | 17.64 | 17.64 | -0.28% | 3,533,900 |
| Dec 12, 2025 | 17.70 | 17.82 | 17.65 | 17.69 | 17.69 | - | 3,470,388 |
| Dec 11, 2025 | 18.13 | 18.13 | 17.69 | 17.69 | 17.69 | -2.48% | 5,820,708 |
| Dec 10, 2025 | 18.10 | 18.16 | 17.94 | 18.14 | 18.14 | 0.50% | 4,979,837 |
| Dec 9, 2025 | 18.28 | 18.36 | 18.04 | 18.05 | 18.05 | -1.37% | 5,308,989 |
| Dec 8, 2025 | 18.33 | 18.48 | 18.28 | 18.30 | 18.30 | -0.22% | 6,321,017 |
| Dec 5, 2025 | 18.16 | 18.37 | 17.89 | 18.34 | 18.34 | 1.16% | 6,650,900 |
| Dec 4, 2025 | 18.51 | 18.55 | 18.12 | 18.13 | 18.13 | -2.00% | 9,267,405 |
| Dec 3, 2025 | 19.05 | 19.08 | 18.45 | 18.50 | 18.50 | -2.79% | 11,184,630 |
| Dec 2, 2025 | 19.18 | 19.38 | 18.89 | 19.03 | 19.03 | -1.09% | 8,998,655 |
| Dec 1, 2025 | 19.32 | 19.46 | 19.11 | 19.24 | 19.24 | -0.82% | 9,119,173 |
| Nov 28, 2025 | 19.68 | 19.70 | 19.19 | 19.40 | 19.40 | -0.51% | 10,709,200 |
| Nov 27, 2025 | 19.55 | 19.67 | 19.33 | 19.50 | 19.50 | -0.61% | 9,958,576 |
| Nov 26, 2025 | 19.74 | 19.97 | 19.50 | 19.62 | 19.62 | -0.71% | 12,912,270 |
| Nov 25, 2025 | 19.61 | 19.90 | 19.55 | 19.76 | 19.76 | 1.07% | 19,432,630 |
| Nov 24, 2025 | 18.61 | 19.63 | 18.51 | 19.55 | 19.55 | 5.05% | 19,835,040 |
| Nov 21, 2025 | 18.61 | 19.00 | 18.35 | 18.61 | 18.61 | -1.17% | 9,585,202 |
| Nov 20, 2025 | 19.38 | 19.46 | 18.55 | 18.83 | 18.83 | -2.08% | 12,613,270 |
| Nov 19, 2025 | 19.50 | 19.53 | 19.18 | 19.23 | 19.23 | -1.33% | 10,291,640 |
| Nov 18, 2025 | 19.08 | 19.59 | 18.93 | 19.49 | 19.49 | 2.10% | 18,638,980 |
| Nov 17, 2025 | 18.87 | 19.16 | 18.77 | 19.09 | 19.09 | 1.33% | 6,410,272 |
| Nov 14, 2025 | 18.85 | 19.07 | 18.81 | 18.84 | 18.84 | -0.84% | 4,468,430 |
| Nov 13, 2025 | 18.90 | 19.04 | 18.71 | 19.00 | 19.00 | 0.96% | 4,622,822 |
| Nov 12, 2025 | 19.07 | 19.10 | 18.78 | 18.82 | 18.82 | -1.31% | 5,725,600 |
| Nov 11, 2025 | 19.17 | 19.18 | 19.01 | 19.07 | 19.07 | -0.26% | 4,413,131 |
| Nov 10, 2025 | 18.92 | 19.20 | 18.92 | 19.12 | 19.12 | 0.63% | 5,276,782 |
| Nov 7, 2025 | 19.10 | 19.15 | 18.90 | 19.00 | 19.00 | -0.73% | 5,386,756 |
| Nov 6, 2025 | 19.20 | 19.21 | 18.91 | 19.14 | 19.14 | -0.21% | 6,235,088 |
| Nov 5, 2025 | 19.10 | 19.31 | 18.97 | 19.18 | 19.18 | -0.52% | 6,233,996 |
| Nov 4, 2025 | 19.25 | 19.45 | 19.00 | 19.28 | 19.28 | -0.21% | 7,543,466 |
| Nov 3, 2025 | 19.45 | 19.45 | 19.15 | 19.32 | 19.32 | 0.21% | 7,620,000 |
| Oct 31, 2025 | 18.82 | 19.38 | 18.80 | 19.28 | 19.28 | 2.17% | 12,524,610 |
| Oct 30, 2025 | 18.97 | 19.16 | 18.77 | 18.87 | 18.87 | -0.53% | 7,269,674 |
| Oct 29, 2025 | 18.91 | 19.00 | 18.78 | 18.97 | 18.97 | 0.05% | 4,614,810 |
| Oct 28, 2025 | 19.05 | 19.13 | 18.91 | 18.96 | 18.96 | -0.52% | 6,150,822 |
| Oct 27, 2025 | 19.00 | 19.10 | 18.78 | 19.06 | 19.06 | 1.06% | 8,966,842 |
| Oct 24, 2025 | 18.78 | 18.95 | 18.73 | 18.86 | 18.86 | 0.37% | 5,913,160 |
| Oct 23, 2025 | 18.42 | 18.94 | 18.13 | 18.79 | 18.79 | 1.84% | 7,503,112 |
| Oct 22, 2025 | 18.58 | 18.58 | 18.42 | 18.45 | 18.45 | -0.86% | 4,056,750 |
| Oct 21, 2025 | 18.53 | 18.65 | 18.45 | 18.61 | 18.61 | 0.38% | 4,148,834 |
| Oct 20, 2025 | 18.66 | 18.84 | 18.50 | 18.54 | 18.54 | -0.59% | 5,165,568 |
| Oct 17, 2025 | 18.61 | 18.87 | 18.35 | 18.65 | 18.65 | -0.11% | 7,756,718 |
| Oct 16, 2025 | 18.90 | 18.92 | 18.62 | 18.67 | 18.67 | -1.89% | 6,129,296 |
| Oct 15, 2025 | 18.88 | 19.07 | 18.69 | 19.03 | 19.03 | 0.74% | 6,490,415 |
| Oct 14, 2025 | 19.30 | 19.36 | 18.85 | 18.89 | 18.89 | -2.53% | 9,838,014 |
| Oct 13, 2025 | 18.75 | 19.47 | 18.50 | 19.38 | 19.38 | 1.15% | 13,188,900 |
| Oct 10, 2025 | 19.08 | 19.33 | 18.85 | 19.16 | 19.16 | -0.05% | 9,758,383 |
| Oct 9, 2025 | 18.93 | 19.23 | 18.89 | 19.17 | 19.17 | 0.95% | 7,866,600 |