Jiangsu Hoperun Software Co., Ltd. (SHE:300339)
China
· Delayed Price · Currency is CNY 44.51
-0.20 (-0.45%)
Apr 29, 2026, 10:15 AM CST
Jiangsu Hoperun Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.00 | 46.38 | 44.51 | 44.71 | 44.71 | -4.34% | 45,554,062 |
| Apr 27, 2026 | 45.55 | 46.99 | 44.63 | 46.74 | 46.74 | 1.39% | 63,652,560 |
| Apr 24, 2026 | 43.00 | 47.58 | 42.60 | 46.10 | 46.10 | 9.48% | 88,671,970 |
| Apr 23, 2026 | 41.99 | 42.65 | 41.84 | 42.11 | 42.11 | -0.47% | 29,191,450 |
| Apr 22, 2026 | 40.51 | 43.16 | 40.27 | 42.31 | 42.31 | 4.21% | 48,837,070 |
| Apr 21, 2026 | 41.12 | 41.35 | 40.28 | 40.60 | 40.60 | -1.96% | 16,257,940 |
| Apr 20, 2026 | 40.89 | 42.08 | 40.75 | 41.41 | 41.41 | 1.57% | 23,892,870 |
| Apr 17, 2026 | 40.51 | 40.94 | 40.40 | 40.77 | 40.77 | 0.07% | 14,164,800 |
| Apr 16, 2026 | 40.53 | 40.94 | 40.35 | 40.74 | 40.74 | 1.19% | 16,648,161 |
| Apr 15, 2026 | 41.35 | 41.44 | 40.21 | 40.26 | 40.26 | -1.52% | 16,654,461 |
| Apr 14, 2026 | 40.84 | 41.30 | 40.42 | 40.88 | 40.88 | 1.64% | 15,699,786 |
| Apr 13, 2026 | 39.92 | 40.55 | 39.86 | 40.22 | 40.22 | -0.15% | 12,633,980 |
| Apr 10, 2026 | 40.20 | 40.91 | 40.20 | 40.28 | 40.28 | 0.95% | 17,857,670 |
| Apr 9, 2026 | 40.13 | 40.36 | 39.70 | 39.90 | 39.90 | -2.04% | 19,371,360 |
| Apr 8, 2026 | 38.81 | 40.75 | 38.81 | 40.73 | 40.73 | 7.55% | 30,089,300 |
| Apr 7, 2026 | 37.58 | 38.38 | 37.55 | 37.87 | 37.87 | 0.99% | 12,438,020 |
| Apr 3, 2026 | 38.39 | 38.65 | 37.46 | 37.50 | 37.50 | -2.11% | 13,059,760 |
| Apr 2, 2026 | 39.30 | 39.49 | 38.15 | 38.31 | 38.31 | -3.26% | 13,882,830 |
| Apr 1, 2026 | 39.65 | 39.87 | 39.33 | 39.60 | 39.60 | 2.11% | 13,673,860 |
| Mar 31, 2026 | 39.30 | 39.93 | 38.78 | 38.78 | 38.78 | -1.20% | 13,380,280 |
| Mar 30, 2026 | 38.50 | 39.30 | 38.00 | 39.25 | 39.25 | -0.63% | 16,681,260 |
| Mar 27, 2026 | 38.70 | 39.66 | 38.54 | 39.50 | 39.50 | 1.13% | 13,567,122 |
| Mar 26, 2026 | 40.46 | 40.51 | 38.88 | 39.06 | 39.06 | -3.27% | 16,806,920 |
| Mar 25, 2026 | 39.96 | 40.85 | 39.96 | 40.38 | 40.38 | 1.13% | 17,101,330 |
| Mar 24, 2026 | 39.99 | 40.25 | 39.01 | 39.93 | 39.93 | 1.68% | 16,666,950 |
| Mar 23, 2026 | 40.83 | 41.21 | 39.07 | 39.27 | 39.27 | -5.10% | 26,666,910 |
| Mar 20, 2026 | 43.62 | 43.88 | 41.38 | 41.38 | 41.38 | -5.14% | 25,651,900 |
| Mar 19, 2026 | 44.64 | 44.80 | 43.30 | 43.62 | 43.62 | -3.41% | 21,638,690 |
| Mar 18, 2026 | 44.97 | 45.28 | 44.53 | 45.16 | 45.16 | 1.19% | 14,316,400 |
| Mar 17, 2026 | 45.18 | 45.85 | 44.60 | 44.63 | 44.63 | -1.24% | 15,435,530 |
| Mar 16, 2026 | 44.55 | 45.33 | 44.20 | 45.19 | 45.19 | 0.65% | 14,322,990 |
| Mar 13, 2026 | 45.50 | 45.70 | 44.74 | 44.90 | 44.90 | -1.86% | 15,501,680 |
| Mar 12, 2026 | 46.45 | 46.95 | 45.74 | 45.75 | 45.75 | -2.47% | 19,148,810 |
| Mar 11, 2026 | 46.59 | 48.45 | 45.99 | 46.91 | 46.91 | 0.95% | 26,814,520 |
| Mar 10, 2026 | 47.00 | 47.48 | 46.11 | 46.47 | 46.47 | -0.26% | 24,200,510 |
| 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 |