Jiangsu Hoperun Software Co., Ltd. (SHE:300339)
China
· Delayed Price · Currency is CNY 46.59
+0.09 (0.19%)
Mar 9, 2026, 3:14 PM CST
Jiangsu Hoperun Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.58 | 47.72 | 44.63 | 46.59 | 46.59 | 0.19% | 33,312,350 |
| Mar 6, 2026 | 44.50 | 46.83 | 44.47 | 46.50 | 46.50 | 3.70% | 28,774,990 |
| Mar 5, 2026 | 46.71 | 46.98 | 44.42 | 44.84 | 44.84 | -2.52% | 46,684,890 |
| Mar 4, 2026 | 49.20 | 50.05 | 45.88 | 46.00 | 46.00 | -7.72% | 41,100,870 |
| Mar 3, 2026 | 49.21 | 50.79 | 48.97 | 49.85 | 49.85 | 1.51% | 40,346,310 |
| Mar 2, 2026 | 48.91 | 50.22 | 48.91 | 49.11 | 49.11 | -5.08% | 39,045,550 |
| Feb 27, 2026 | 49.28 | 52.68 | 49.14 | 51.74 | 51.74 | 5.61% | 58,439,430 |
| Feb 26, 2026 | 49.47 | 49.65 | 48.83 | 48.99 | 48.99 | -0.61% | 17,227,020 |
| Feb 25, 2026 | 48.90 | 49.62 | 48.81 | 49.29 | 49.29 | 0.92% | 13,847,570 |
| Feb 24, 2026 | 49.72 | 49.90 | 48.58 | 48.84 | 48.84 | -0.77% | 15,475,650 |
| Feb 13, 2026 | 49.60 | 50.29 | 49.22 | 49.22 | 49.22 | -0.99% | 17,439,960 |
| Feb 12, 2026 | 49.81 | 50.07 | 49.48 | 49.71 | 49.71 | 0.22% | 15,939,170 |
| Feb 11, 2026 | 49.75 | 50.20 | 49.59 | 49.60 | 49.60 | -0.68% | 12,409,560 |
| Feb 10, 2026 | 49.48 | 50.39 | 49.47 | 49.94 | 49.94 | 0.62% | 18,916,221 |
| Feb 9, 2026 | 49.29 | 49.79 | 49.09 | 49.63 | 49.63 | 2.31% | 17,995,190 |
| Feb 6, 2026 | 48.53 | 49.19 | 48.00 | 48.51 | 48.51 | -0.74% | 14,686,760 |
| Feb 5, 2026 | 49.02 | 49.49 | 48.81 | 48.87 | 48.87 | -1.55% | 13,823,090 |
| Feb 4, 2026 | 49.80 | 49.96 | 48.76 | 49.64 | 49.64 | -0.92% | 20,226,520 |
| Feb 3, 2026 | 49.63 | 50.24 | 49.35 | 50.10 | 50.10 | 1.87% | 18,725,530 |
| Feb 2, 2026 | 50.00 | 50.50 | 49.11 | 49.18 | 49.18 | -1.64% | 20,510,440 |
| Jan 30, 2026 | 51.01 | 51.75 | 49.68 | 50.00 | 50.00 | -2.89% | 28,194,480 |
| Jan 29, 2026 | 51.65 | 53.30 | 50.79 | 51.49 | 51.49 | -0.96% | 32,600,350 |
| Jan 28, 2026 | 52.75 | 53.56 | 51.90 | 51.99 | 51.99 | -1.20% | 23,605,680 |
| Jan 27, 2026 | 53.05 | 53.41 | 51.50 | 52.62 | 52.62 | -1.09% | 28,953,920 |
| Jan 26, 2026 | 54.81 | 55.99 | 52.64 | 53.20 | 53.20 | -3.61% | 36,460,668 |
| Jan 23, 2026 | 54.91 | 55.55 | 54.20 | 55.19 | 55.19 | 1.41% | 28,592,790 |
| Jan 22, 2026 | 54.43 | 55.79 | 54.28 | 54.42 | 54.42 | 0.50% | 27,909,960 |
| Jan 21, 2026 | 53.80 | 54.75 | 53.61 | 54.15 | 54.15 | -0.18% | 27,413,940 |
| Jan 20, 2026 | 55.46 | 56.67 | 53.88 | 54.25 | 54.25 | -2.18% | 34,727,920 |
| Jan 19, 2026 | 55.17 | 56.77 | 54.84 | 55.46 | 55.46 | 0.47% | 32,114,610 |
| Jan 16, 2026 | 56.53 | 57.46 | 55.17 | 55.20 | 55.20 | -4.48% | 57,383,790 |
| Jan 15, 2026 | 60.00 | 60.80 | 57.02 | 57.79 | 57.79 | -2.05% | 70,619,410 |
| Jan 14, 2026 | 55.68 | 59.73 | 55.65 | 59.00 | 59.00 | 6.98% | 110,580,500 |
| Jan 13, 2026 | 59.00 | 59.00 | 55.00 | 55.15 | 55.15 | -5.74% | 81,056,060 |
| Jan 12, 2026 | 53.15 | 59.98 | 52.84 | 58.51 | 58.51 | 11.81% | 110,638,900 |
| Jan 9, 2026 | 51.02 | 52.33 | 51.02 | 52.33 | 52.33 | 2.07% | 44,321,360 |
| Jan 8, 2026 | 50.70 | 51.81 | 50.70 | 51.27 | 51.27 | 1.12% | 31,359,500 |
| Jan 7, 2026 | 51.21 | 51.52 | 50.51 | 50.70 | 50.70 | -1.21% | 27,676,057 |
| Jan 6, 2026 | 50.48 | 51.40 | 50.45 | 51.32 | 51.32 | 1.79% | 32,149,134 |
| Jan 5, 2026 | 49.52 | 50.46 | 49.30 | 50.42 | 50.42 | 1.86% | 25,691,010 |
| Dec 31, 2025 | 50.11 | 50.57 | 49.50 | 49.50 | 49.50 | -1.08% | 17,610,610 |
| Dec 30, 2025 | 50.59 | 50.83 | 49.96 | 50.04 | 49.97 | -2.21% | 27,969,130 |
| Dec 29, 2025 | 50.50 | 51.86 | 50.02 | 51.17 | 51.10 | 3.02% | 50,525,370 |
| Dec 26, 2025 | 49.68 | 50.68 | 49.52 | 49.67 | 49.60 | - | 25,097,020 |
| Dec 25, 2025 | 49.37 | 49.92 | 49.10 | 49.67 | 49.60 | 0.85% | 18,266,210 |
| Dec 24, 2025 | 48.82 | 49.48 | 48.61 | 49.25 | 49.18 | 0.92% | 15,167,090 |
| Dec 23, 2025 | 49.03 | 49.22 | 48.70 | 48.80 | 48.73 | -0.51% | 13,947,130 |
| Dec 22, 2025 | 49.10 | 49.48 | 48.82 | 49.05 | 48.98 | 0.06% | 16,257,990 |
| Dec 19, 2025 | 48.84 | 49.54 | 48.66 | 49.02 | 48.95 | 1.49% | 18,768,800 |
| Dec 18, 2025 | 48.20 | 49.23 | 48.10 | 48.30 | 48.23 | -0.49% | 16,488,670 |
| Dec 17, 2025 | 47.16 | 48.80 | 46.91 | 48.54 | 48.47 | 2.53% | 23,467,220 |
| Dec 16, 2025 | 48.48 | 48.95 | 47.24 | 47.34 | 47.27 | -2.41% | 19,281,940 |
| Dec 15, 2025 | 49.51 | 49.77 | 48.50 | 48.51 | 48.44 | -3.00% | 19,826,960 |
| Dec 12, 2025 | 48.70 | 50.27 | 48.70 | 50.01 | 49.94 | 2.06% | 25,126,090 |
| Dec 11, 2025 | 50.30 | 50.30 | 48.90 | 49.00 | 48.93 | -2.60% | 22,921,180 |
| Dec 10, 2025 | 50.01 | 50.35 | 49.40 | 50.31 | 50.24 | 0.32% | 19,829,720 |
| Dec 9, 2025 | 50.70 | 51.27 | 50.13 | 50.15 | 50.08 | -1.20% | 20,483,620 |
| Dec 8, 2025 | 50.18 | 51.12 | 50.18 | 50.76 | 50.69 | 1.18% | 24,410,380 |
| Dec 5, 2025 | 49.50 | 50.35 | 49.08 | 50.17 | 50.10 | 1.37% | 22,480,710 |
| Dec 4, 2025 | 49.45 | 50.13 | 48.52 | 49.49 | 49.42 | 0.10% | 26,341,610 |
| Dec 3, 2025 | 50.24 | 50.62 | 49.28 | 49.44 | 49.37 | -1.55% | 21,889,780 |
| Dec 2, 2025 | 51.86 | 51.86 | 50.16 | 50.22 | 50.15 | -3.18% | 28,923,440 |
| Dec 1, 2025 | 51.01 | 52.25 | 51.01 | 51.87 | 51.80 | 0.89% | 21,892,350 |
| Nov 28, 2025 | 51.70 | 52.15 | 50.90 | 51.41 | 51.34 | -0.83% | 26,470,590 |
| Nov 27, 2025 | 52.85 | 53.19 | 51.75 | 51.84 | 51.77 | -2.79% | 33,500,490 |
| Nov 26, 2025 | 53.00 | 54.38 | 52.01 | 53.33 | 53.26 | 0.06% | 43,414,850 |
| Nov 25, 2025 | 53.70 | 54.42 | 53.08 | 53.30 | 53.23 | -0.15% | 31,130,640 |
| Nov 24, 2025 | 57.47 | 57.56 | 51.55 | 53.38 | 53.31 | -6.12% | 50,708,780 |
| Nov 21, 2025 | 57.60 | 58.90 | 56.80 | 56.86 | 56.78 | -2.47% | 31,153,650 |
| Nov 20, 2025 | 58.00 | 59.50 | 57.51 | 58.30 | 58.22 | 0.80% | 32,705,270 |
| Nov 19, 2025 | 60.00 | 60.00 | 57.72 | 57.84 | 57.76 | -3.71% | 34,362,780 |
| Nov 18, 2025 | 58.82 | 60.49 | 58.26 | 60.07 | 59.99 | 2.13% | 50,038,150 |
| Nov 17, 2025 | 58.11 | 59.50 | 58.11 | 58.82 | 58.74 | 3.19% | 41,991,870 |
| Nov 14, 2025 | 57.40 | 58.78 | 56.99 | 57.00 | 56.92 | -1.40% | 25,303,020 |
| Nov 13, 2025 | 57.23 | 57.95 | 56.87 | 57.81 | 57.73 | 0.50% | 20,349,440 |
| Nov 12, 2025 | 57.02 | 57.95 | 56.38 | 57.52 | 57.44 | 0.89% | 26,682,600 |
| Nov 11, 2025 | 59.09 | 59.16 | 57.01 | 57.01 | 56.93 | -3.27% | 31,909,710 |
| Nov 10, 2025 | 58.17 | 59.30 | 58.17 | 58.94 | 58.86 | 1.32% | 24,362,980 |
| Nov 7, 2025 | 60.21 | 60.21 | 58.15 | 58.17 | 58.09 | -4.01% | 47,301,090 |
| Nov 6, 2025 | 61.00 | 61.38 | 59.57 | 60.60 | 60.52 | -0.61% | 43,046,590 |
| Nov 5, 2025 | 61.83 | 62.63 | 60.78 | 60.97 | 60.88 | -3.31% | 52,186,940 |
| Nov 4, 2025 | 62.50 | 64.16 | 61.49 | 63.06 | 62.97 | 0.65% | 64,205,280 |
| Nov 3, 2025 | 62.49 | 64.34 | 61.70 | 62.65 | 62.56 | 1.75% | 69,294,870 |
| Oct 31, 2025 | 60.00 | 62.38 | 59.90 | 61.57 | 61.48 | 1.90% | 59,692,030 |
| Oct 30, 2025 | 61.08 | 62.49 | 60.01 | 60.42 | 60.34 | -1.08% | 58,741,840 |
| Oct 29, 2025 | 60.50 | 61.73 | 60.38 | 61.08 | 60.99 | -0.67% | 48,286,640 |
| Oct 28, 2025 | 60.00 | 61.93 | 59.50 | 61.49 | 61.40 | 1.49% | 60,420,720 |
| Oct 27, 2025 | 59.30 | 61.45 | 58.43 | 60.59 | 60.51 | 3.11% | 67,288,210 |
| Oct 24, 2025 | 58.73 | 59.20 | 58.49 | 58.76 | 58.68 | -0.98% | 38,915,050 |
| Oct 23, 2025 | 58.84 | 60.13 | 58.44 | 59.34 | 59.26 | 2.19% | 48,263,270 |
| Oct 22, 2025 | 58.80 | 59.24 | 58.00 | 58.07 | 57.99 | -1.74% | 30,879,400 |
| Oct 21, 2025 | 58.50 | 59.70 | 57.80 | 59.10 | 59.02 | 0.03% | 35,971,350 |
| Oct 20, 2025 | 58.15 | 60.36 | 58.15 | 59.08 | 59.00 | 1.74% | 42,205,140 |
| Oct 17, 2025 | 59.80 | 62.15 | 57.66 | 58.07 | 57.99 | -4.82% | 56,300,340 |
| Oct 16, 2025 | 57.59 | 62.50 | 56.10 | 61.01 | 60.92 | 4.86% | 79,993,560 |
| Oct 15, 2025 | 57.75 | 58.88 | 56.31 | 58.18 | 58.10 | 0.74% | 30,513,840 |
| Oct 14, 2025 | 60.30 | 60.35 | 57.53 | 57.75 | 57.67 | -4.31% | 50,461,560 |
| Oct 13, 2025 | 56.00 | 61.20 | 55.75 | 60.35 | 60.27 | 3.91% | 59,363,750 |
| Oct 10, 2025 | 60.11 | 60.29 | 57.88 | 58.08 | 58.00 | -5.11% | 47,581,240 |
| Oct 9, 2025 | 60.80 | 61.89 | 59.80 | 61.21 | 61.12 | 1.01% | 51,297,240 |