Jiangsu Hoperun Software Co., Ltd. (SHE:300339)
China
· Delayed Price · Currency is CNY 50.17
+0.68 (1.37%)
At close: Dec 5, 2025
Jiangsu Hoperun Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.50 | 50.35 | 49.08 | 50.17 | 50.17 | 1.37% | 22,481,318 |
| Dec 4, 2025 | 49.45 | 50.13 | 48.52 | 49.49 | 49.49 | 0.10% | 26,343,513 |
| Dec 3, 2025 | 50.24 | 50.62 | 49.28 | 49.44 | 49.44 | -1.55% | 21,889,780 |
| Dec 2, 2025 | 51.86 | 51.86 | 50.16 | 50.22 | 50.22 | -3.18% | 28,923,440 |
| Dec 1, 2025 | 51.01 | 52.25 | 51.01 | 51.87 | 51.87 | 0.89% | 21,892,350 |
| Nov 28, 2025 | 51.70 | 52.15 | 50.90 | 51.41 | 51.41 | -0.83% | 26,471,696 |
| Nov 27, 2025 | 52.85 | 53.19 | 51.75 | 51.84 | 51.84 | -2.79% | 33,503,494 |
| Nov 26, 2025 | 53.00 | 54.38 | 52.01 | 53.33 | 53.33 | 0.06% | 43,414,850 |
| Nov 25, 2025 | 53.70 | 54.42 | 53.08 | 53.30 | 53.30 | -0.15% | 31,130,640 |
| Nov 24, 2025 | 57.47 | 57.56 | 51.55 | 53.38 | 53.38 | -6.12% | 50,708,780 |
| Nov 21, 2025 | 57.60 | 58.90 | 56.80 | 56.86 | 56.86 | -2.47% | 31,153,650 |
| Nov 20, 2025 | 58.00 | 59.50 | 57.51 | 58.30 | 58.30 | 0.80% | 32,705,270 |
| Nov 19, 2025 | 60.00 | 60.00 | 57.72 | 57.84 | 57.84 | -3.71% | 34,362,780 |
| Nov 18, 2025 | 58.82 | 60.49 | 58.26 | 60.07 | 60.07 | 2.13% | 50,038,150 |
| Nov 17, 2025 | 58.11 | 59.50 | 58.11 | 58.82 | 58.82 | 3.19% | 41,991,870 |
| Nov 14, 2025 | 57.40 | 58.78 | 56.99 | 57.00 | 57.00 | -1.40% | 25,303,020 |
| Nov 13, 2025 | 57.23 | 57.95 | 56.87 | 57.81 | 57.81 | 0.50% | 20,349,440 |
| Nov 12, 2025 | 57.02 | 57.95 | 56.38 | 57.52 | 57.52 | 0.89% | 26,682,600 |
| Nov 11, 2025 | 59.09 | 59.16 | 57.01 | 57.01 | 57.01 | -3.27% | 31,909,710 |
| Nov 10, 2025 | 58.17 | 59.30 | 58.17 | 58.94 | 58.94 | 1.32% | 24,362,980 |
| Nov 7, 2025 | 60.21 | 60.21 | 58.15 | 58.17 | 58.17 | -4.01% | 47,301,090 |
| Nov 6, 2025 | 61.00 | 61.38 | 59.57 | 60.60 | 60.60 | -0.61% | 43,046,590 |
| Nov 5, 2025 | 61.83 | 62.63 | 60.78 | 60.97 | 60.97 | -3.31% | 52,186,940 |
| Nov 4, 2025 | 62.50 | 64.16 | 61.49 | 63.06 | 63.06 | 0.65% | 64,205,280 |
| Nov 3, 2025 | 62.49 | 64.34 | 61.70 | 62.65 | 62.65 | 1.75% | 69,294,870 |
| Oct 31, 2025 | 60.00 | 62.38 | 59.90 | 61.57 | 61.57 | 1.90% | 59,692,030 |
| Oct 30, 2025 | 61.08 | 62.49 | 60.01 | 60.42 | 60.42 | -1.08% | 58,741,840 |
| Oct 29, 2025 | 60.50 | 61.73 | 60.38 | 61.08 | 61.08 | -0.67% | 48,286,640 |
| Oct 28, 2025 | 60.00 | 61.93 | 59.50 | 61.49 | 61.49 | 1.49% | 60,420,720 |
| Oct 27, 2025 | 59.30 | 61.45 | 58.43 | 60.59 | 60.59 | 3.11% | 67,288,210 |
| Oct 24, 2025 | 58.73 | 59.20 | 58.49 | 58.76 | 58.76 | -0.98% | 38,915,050 |
| Oct 23, 2025 | 58.84 | 60.13 | 58.44 | 59.34 | 59.34 | 2.19% | 48,263,270 |
| Oct 22, 2025 | 58.80 | 59.24 | 58.00 | 58.07 | 58.07 | -1.74% | 30,879,400 |
| Oct 21, 2025 | 58.50 | 59.70 | 57.80 | 59.10 | 59.10 | 0.03% | 35,971,350 |
| Oct 20, 2025 | 58.15 | 60.36 | 58.15 | 59.08 | 59.08 | 1.74% | 42,205,140 |
| Oct 17, 2025 | 59.80 | 62.15 | 57.66 | 58.07 | 58.07 | -4.82% | 56,300,340 |
| Oct 16, 2025 | 57.59 | 62.50 | 56.10 | 61.01 | 61.01 | 4.86% | 79,993,560 |
| Oct 15, 2025 | 57.75 | 58.88 | 56.31 | 58.18 | 58.18 | 0.74% | 30,513,840 |
| Oct 14, 2025 | 60.30 | 60.35 | 57.53 | 57.75 | 57.75 | -4.31% | 50,461,560 |
| Oct 13, 2025 | 56.00 | 61.20 | 55.75 | 60.35 | 60.35 | 3.91% | 59,363,750 |
| Oct 10, 2025 | 60.11 | 60.29 | 57.88 | 58.08 | 58.08 | -5.11% | 47,581,240 |
| Oct 9, 2025 | 60.80 | 61.89 | 59.80 | 61.21 | 61.21 | 1.01% | 51,297,240 |
| Sep 30, 2025 | 60.00 | 61.58 | 60.00 | 60.60 | 60.60 | 1.93% | 43,893,890 |
| Sep 29, 2025 | 59.00 | 60.32 | 58.23 | 59.45 | 59.45 | 1.28% | 37,782,220 |
| Sep 26, 2025 | 61.78 | 61.87 | 58.68 | 58.70 | 58.70 | -4.99% | 48,609,270 |
| Sep 25, 2025 | 60.66 | 62.80 | 60.60 | 61.78 | 61.78 | 2.20% | 67,613,130 |
| Sep 24, 2025 | 58.37 | 60.56 | 58.02 | 60.45 | 60.45 | 3.10% | 46,061,100 |
| Sep 23, 2025 | 60.30 | 60.30 | 57.25 | 58.63 | 58.63 | -3.33% | 55,064,700 |
| Sep 22, 2025 | 60.24 | 61.38 | 60.02 | 60.65 | 60.65 | 1.73% | 40,303,770 |
| Sep 19, 2025 | 61.22 | 61.85 | 59.50 | 59.62 | 59.62 | -1.97% | 49,682,090 |
| Sep 18, 2025 | 61.36 | 63.60 | 59.85 | 60.82 | 60.82 | -0.90% | 82,633,600 |
| Sep 17, 2025 | 61.33 | 61.99 | 60.19 | 61.37 | 61.37 | 0.08% | 50,653,570 |
| Sep 16, 2025 | 60.80 | 61.58 | 59.89 | 61.32 | 61.32 | 0.76% | 47,446,610 |
| Sep 15, 2025 | 59.92 | 61.99 | 59.66 | 60.86 | 60.86 | 1.57% | 53,224,570 |
| Sep 12, 2025 | 60.00 | 61.16 | 59.81 | 59.92 | 59.92 | -0.68% | 53,871,450 |
| Sep 11, 2025 | 58.50 | 60.57 | 57.50 | 60.33 | 60.33 | 4.41% | 67,058,320 |
| Sep 10, 2025 | 57.38 | 58.37 | 56.96 | 57.78 | 57.78 | 1.08% | 37,050,250 |
| Sep 9, 2025 | 58.70 | 59.33 | 57.00 | 57.16 | 57.16 | -3.25% | 40,134,800 |
| Sep 8, 2025 | 58.01 | 59.67 | 57.80 | 59.08 | 59.08 | 1.13% | 49,564,310 |
| Sep 5, 2025 | 58.02 | 58.78 | 56.79 | 58.42 | 58.42 | 1.95% | 57,740,370 |
| Sep 4, 2025 | 59.71 | 60.37 | 55.78 | 57.30 | 57.30 | -3.79% | 64,136,840 |
| Sep 3, 2025 | 61.61 | 62.60 | 59.15 | 59.56 | 59.56 | -3.09% | 58,880,710 |
| Sep 2, 2025 | 65.51 | 65.51 | 61.11 | 61.46 | 61.46 | -7.44% | 95,593,360 |
| Sep 1, 2025 | 67.85 | 70.00 | 66.11 | 66.40 | 66.40 | 1.37% | 92,284,930 |
| Aug 29, 2025 | 68.97 | 69.00 | 65.46 | 65.50 | 65.50 | -4.87% | 88,569,220 |
| Aug 28, 2025 | 66.50 | 69.20 | 65.70 | 68.85 | 68.85 | 3.75% | 111,477,100 |
| Aug 27, 2025 | 66.95 | 69.90 | 65.02 | 66.36 | 66.36 | -0.79% | 123,636,900 |
| Aug 26, 2025 | 63.49 | 72.89 | 63.24 | 66.89 | 66.89 | 4.24% | 147,342,500 |
| Aug 25, 2025 | 67.00 | 68.40 | 63.93 | 64.17 | 64.17 | -1.03% | 117,033,600 |
| Aug 22, 2025 | 62.91 | 65.81 | 62.18 | 64.84 | 64.84 | 3.10% | 108,214,500 |
| Aug 21, 2025 | 63.08 | 65.75 | 62.01 | 62.89 | 62.89 | -0.66% | 96,311,950 |
| Aug 20, 2025 | 63.01 | 64.48 | 61.43 | 63.31 | 63.31 | -2.25% | 129,655,900 |
| Aug 19, 2025 | 59.96 | 68.84 | 59.50 | 64.77 | 64.77 | 8.02% | 185,442,800 |
| Aug 18, 2025 | 56.50 | 64.05 | 55.69 | 59.96 | 59.96 | 9.42% | 150,891,000 |
| Aug 15, 2025 | 53.06 | 54.98 | 52.88 | 54.80 | 54.80 | 3.18% | 63,771,830 |
| Aug 14, 2025 | 54.14 | 54.88 | 53.10 | 53.11 | 53.11 | -1.63% | 47,927,730 |
| Aug 13, 2025 | 53.57 | 54.41 | 53.05 | 53.99 | 53.99 | 1.33% | 42,935,850 |
| Aug 12, 2025 | 53.30 | 53.62 | 52.68 | 53.28 | 53.28 | -0.13% | 27,233,990 |
| Aug 11, 2025 | 52.52 | 53.53 | 52.50 | 53.35 | 53.35 | 2.01% | 27,451,160 |
| Aug 8, 2025 | 53.96 | 53.96 | 52.30 | 52.30 | 52.30 | -3.08% | 31,680,450 |
| Aug 7, 2025 | 54.10 | 54.98 | 53.81 | 53.96 | 53.96 | -1.15% | 36,799,040 |
| Aug 6, 2025 | 53.20 | 55.15 | 53.15 | 54.59 | 54.59 | 1.92% | 48,931,020 |
| Aug 5, 2025 | 52.85 | 53.58 | 52.33 | 53.56 | 53.56 | 1.32% | 28,695,430 |
| Aug 4, 2025 | 52.10 | 53.02 | 52.05 | 52.86 | 52.86 | 0.40% | 16,596,440 |
| Aug 1, 2025 | 53.38 | 53.50 | 52.02 | 52.65 | 52.65 | -0.81% | 27,058,730 |
| Jul 31, 2025 | 52.90 | 54.09 | 52.78 | 53.08 | 53.08 | 0.02% | 33,429,420 |
| Jul 30, 2025 | 54.15 | 54.18 | 52.72 | 53.07 | 53.07 | -2.62% | 33,412,160 |
| Jul 29, 2025 | 53.98 | 54.50 | 53.15 | 54.50 | 54.50 | 0.18% | 37,917,520 |
| Jul 28, 2025 | 55.99 | 56.80 | 53.90 | 54.40 | 54.40 | -0.80% | 56,379,940 |
| Jul 25, 2025 | 53.58 | 55.19 | 53.27 | 54.84 | 54.84 | 2.66% | 65,385,290 |
| Jul 24, 2025 | 52.80 | 53.45 | 52.61 | 53.42 | 53.42 | 1.08% | 34,814,480 |
| Jul 23, 2025 | 52.15 | 53.98 | 52.15 | 52.85 | 52.85 | 0.69% | 47,818,660 |
| Jul 22, 2025 | 53.46 | 53.65 | 52.22 | 52.49 | 52.49 | -1.98% | 39,019,390 |
| Jul 21, 2025 | 53.83 | 54.26 | 53.18 | 53.55 | 53.55 | -0.89% | 39,894,020 |
| Jul 18, 2025 | 53.63 | 55.00 | 53.50 | 54.03 | 54.03 | -2.28% | 75,389,720 |
| Jul 17, 2025 | 50.64 | 58.00 | 50.40 | 55.29 | 55.29 | 9.68% | 131,261,500 |
| Jul 16, 2025 | 50.60 | 51.25 | 50.28 | 50.41 | 50.41 | -0.53% | 22,019,540 |
| Jul 15, 2025 | 50.30 | 50.76 | 49.92 | 50.68 | 50.68 | 0.78% | 27,338,820 |
| Jul 14, 2025 | 50.65 | 50.85 | 50.14 | 50.29 | 50.29 | -0.96% | 19,304,710 |
| Jul 11, 2025 | 49.60 | 51.30 | 49.08 | 50.78 | 50.78 | 2.77% | 43,601,580 |