Beijing VRV Software Corporation Limited (SHE:300352)
China
· Delayed Price · Currency is CNY 7.19
+0.23 (3.30%)
Apr 29, 2026, 3:13 PM CST
SHE:300352 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.27 | 7.27 | 6.15 | 6.67 | - | -4.17% | 112,967,428 |
| Apr 28, 2026 | 6.90 | 7.12 | 6.79 | 6.96 | 6.96 | -1.83% | 55,112,490 |
| Apr 27, 2026 | 7.23 | 7.32 | 7.07 | 7.09 | 7.09 | -2.61% | 53,193,400 |
| Apr 24, 2026 | 7.27 | 7.70 | 7.20 | 7.28 | 7.28 | 0.28% | 55,507,700 |
| Apr 23, 2026 | 7.42 | 7.55 | 7.14 | 7.26 | 7.26 | -2.02% | 58,900,150 |
| Apr 22, 2026 | 7.40 | 7.48 | 7.34 | 7.41 | 7.41 | -0.54% | 44,298,320 |
| Apr 21, 2026 | 7.57 | 7.65 | 7.37 | 7.45 | 7.45 | -2.36% | 59,199,290 |
| Apr 20, 2026 | 7.82 | 7.92 | 7.50 | 7.63 | 7.63 | -3.17% | 86,818,120 |
| Apr 17, 2026 | 7.73 | 7.97 | 7.66 | 7.88 | 7.88 | 0.90% | 99,129,620 |
| Apr 16, 2026 | 7.02 | 7.85 | 6.96 | 7.81 | 7.81 | 11.41% | 127,965,000 |
| Apr 15, 2026 | 7.19 | 7.24 | 6.98 | 7.01 | 7.01 | -2.50% | 51,298,700 |
| Apr 14, 2026 | 7.05 | 7.29 | 6.98 | 7.19 | 7.19 | 2.28% | 72,223,660 |
| Apr 13, 2026 | 6.95 | 7.05 | 6.82 | 7.03 | 7.03 | -1.26% | 55,502,175 |
| Apr 10, 2026 | 7.01 | 7.18 | 6.94 | 7.12 | 7.12 | 2.74% | 69,010,320 |
| Apr 9, 2026 | 6.78 | 7.10 | 6.77 | 6.93 | 6.93 | 0.73% | 69,731,870 |
| Apr 8, 2026 | 6.55 | 6.89 | 6.55 | 6.88 | 6.88 | 7.33% | 67,269,010 |
| Apr 7, 2026 | 6.41 | 6.51 | 6.36 | 6.41 | 6.41 | 0.16% | 26,995,340 |
| Apr 3, 2026 | 6.69 | 6.73 | 6.39 | 6.40 | 6.40 | -3.32% | 40,629,280 |
| Apr 2, 2026 | 6.43 | 6.67 | 6.36 | 6.62 | 6.62 | 2.00% | 58,123,960 |
| Apr 1, 2026 | 6.45 | 6.50 | 6.39 | 6.49 | 6.49 | 2.53% | 46,726,983 |
| Mar 31, 2026 | 6.33 | 6.48 | 6.27 | 6.33 | 6.33 | - | 55,751,890 |
| Mar 30, 2026 | 6.21 | 6.39 | 6.05 | 6.33 | 6.33 | - | 47,619,760 |
| Mar 27, 2026 | 5.97 | 6.42 | 5.94 | 6.33 | 6.33 | 4.80% | 62,380,260 |
| Mar 26, 2026 | 6.30 | 6.30 | 5.98 | 6.04 | 6.04 | -4.58% | 60,590,480 |
| Mar 25, 2026 | 6.32 | 6.47 | 6.28 | 6.33 | 6.33 | 0.64% | 53,052,080 |
| Mar 24, 2026 | 6.28 | 6.31 | 6.08 | 6.29 | 6.29 | 2.28% | 46,618,050 |
| Mar 23, 2026 | 6.33 | 6.50 | 6.06 | 6.15 | 6.15 | -5.67% | 68,264,040 |
| Mar 20, 2026 | 6.90 | 6.99 | 6.52 | 6.52 | 6.52 | -4.96% | 68,410,380 |
| Mar 19, 2026 | 6.89 | 7.01 | 6.78 | 6.86 | 6.86 | -3.11% | 64,108,420 |
| Mar 18, 2026 | 6.85 | 7.12 | 6.82 | 7.08 | 7.08 | 4.12% | 80,096,270 |
| Mar 17, 2026 | 7.14 | 7.15 | 6.80 | 6.80 | 6.80 | -5.56% | 88,632,980 |
| Mar 16, 2026 | 7.10 | 7.45 | 6.92 | 7.20 | 7.20 | 1.41% | 102,455,600 |
| Mar 13, 2026 | 7.54 | 7.54 | 7.07 | 7.10 | 7.10 | -7.55% | 126,965,300 |
| Mar 12, 2026 | 7.66 | 8.00 | 7.58 | 7.68 | 7.68 | -2.17% | 161,162,700 |
| Mar 11, 2026 | 8.00 | 8.26 | 7.66 | 7.85 | 7.85 | 1.55% | 212,912,400 |
| Mar 10, 2026 | 7.64 | 8.28 | 7.50 | 7.73 | 7.73 | 1.98% | 241,482,700 |
| Mar 9, 2026 | 6.86 | 7.86 | 6.81 | 7.58 | 7.58 | 11.31% | 242,568,600 |
| Mar 6, 2026 | 6.60 | 6.90 | 6.58 | 6.81 | 6.81 | 2.25% | 49,045,060 |
| Mar 5, 2026 | 6.76 | 6.82 | 6.62 | 6.66 | 6.66 | 0.45% | 47,263,355 |
| Mar 4, 2026 | 6.50 | 6.74 | 6.49 | 6.63 | 6.63 | 1.38% | 44,971,751 |
| Mar 3, 2026 | 6.99 | 7.09 | 6.51 | 6.54 | 6.54 | -6.30% | 78,832,140 |
| Mar 2, 2026 | 7.10 | 7.17 | 6.86 | 6.98 | 6.98 | -3.46% | 82,916,800 |
| Feb 27, 2026 | 6.86 | 7.28 | 6.84 | 7.23 | 7.23 | 5.24% | 101,393,900 |
| Feb 26, 2026 | 6.96 | 6.99 | 6.83 | 6.87 | 6.87 | -1.15% | 42,690,030 |
| Feb 25, 2026 | 6.84 | 6.99 | 6.80 | 6.95 | 6.95 | 2.21% | 51,066,870 |
| Feb 24, 2026 | 7.15 | 7.19 | 6.77 | 6.80 | 6.80 | -3.41% | 67,484,420 |
| Feb 13, 2026 | 6.90 | 7.13 | 6.90 | 7.04 | 7.04 | 1.73% | 87,992,690 |
| Feb 12, 2026 | 6.76 | 7.02 | 6.58 | 6.92 | 6.92 | 1.32% | 88,571,050 |
| Feb 11, 2026 | 6.46 | 6.89 | 6.43 | 6.83 | 6.83 | 5.89% | 100,998,000 |
| Feb 10, 2026 | 6.41 | 6.55 | 6.39 | 6.45 | 6.45 | 0.47% | 32,088,400 |
| Feb 9, 2026 | 6.40 | 6.51 | 6.32 | 6.42 | 6.42 | 2.07% | 37,885,700 |
| Feb 6, 2026 | 6.15 | 6.48 | 6.01 | 6.29 | 6.29 | 1.94% | 62,001,960 |
| Feb 5, 2026 | 6.43 | 6.47 | 6.15 | 6.17 | 6.17 | -4.78% | 56,052,450 |
| Feb 4, 2026 | 6.50 | 6.52 | 6.36 | 6.48 | 6.48 | -0.92% | 40,385,880 |
| Feb 3, 2026 | 6.51 | 6.58 | 6.43 | 6.54 | 6.54 | 1.55% | 46,463,070 |
| Feb 2, 2026 | 6.30 | 6.76 | 6.24 | 6.44 | 6.44 | -3.74% | 80,764,260 |
| Jan 30, 2026 | 6.86 | 6.88 | 6.63 | 6.69 | 6.69 | -2.34% | 55,631,210 |
| Jan 29, 2026 | 6.89 | 7.07 | 6.72 | 6.85 | 6.85 | -1.01% | 55,328,970 |
| Jan 28, 2026 | 6.95 | 7.15 | 6.91 | 6.92 | 6.92 | -1.56% | 49,086,430 |
| Jan 27, 2026 | 6.82 | 7.10 | 6.63 | 7.03 | 7.03 | 2.48% | 76,522,360 |
| Jan 26, 2026 | 7.13 | 7.16 | 6.70 | 6.86 | 6.86 | -3.24% | 86,845,809 |
| Jan 23, 2026 | 7.11 | 7.16 | 7.03 | 7.09 | 7.09 | -0.70% | 60,880,774 |
| Jan 22, 2026 | 6.90 | 7.24 | 6.90 | 7.14 | 7.14 | 3.03% | 87,603,560 |
| Jan 21, 2026 | 6.97 | 7.10 | 6.85 | 6.93 | 6.93 | -1.56% | 56,826,043 |
| Jan 20, 2026 | 6.99 | 7.24 | 6.95 | 7.04 | 7.04 | 1.00% | 83,010,220 |
| Jan 19, 2026 | 6.70 | 7.13 | 6.56 | 6.97 | 6.97 | 3.26% | 91,293,460 |
| Jan 16, 2026 | 6.84 | 6.91 | 6.68 | 6.75 | 6.75 | -2.74% | 80,533,550 |
| Jan 15, 2026 | 7.05 | 7.16 | 6.86 | 6.94 | 6.94 | -1.98% | 89,295,730 |
| Jan 14, 2026 | 6.81 | 7.35 | 6.81 | 7.08 | 7.08 | 4.12% | 165,716,800 |
| Jan 13, 2026 | 6.94 | 7.07 | 6.70 | 6.80 | 6.80 | -2.02% | 115,162,200 |
| Jan 12, 2026 | 6.70 | 6.96 | 6.64 | 6.94 | 6.94 | 4.68% | 122,410,200 |
| Jan 9, 2026 | 6.62 | 6.67 | 6.52 | 6.63 | 6.63 | -0.75% | 85,588,550 |
| Jan 8, 2026 | 6.43 | 6.70 | 6.36 | 6.68 | 6.68 | 4.05% | 113,746,600 |
| Jan 7, 2026 | 6.42 | 6.65 | 6.38 | 6.42 | 6.42 | 0.78% | 116,525,500 |
| Jan 6, 2026 | 6.38 | 6.38 | 6.26 | 6.37 | 6.37 | - | 79,206,510 |
| Jan 5, 2026 | 6.12 | 6.39 | 6.07 | 6.37 | 6.37 | 3.92% | 98,997,460 |
| Dec 31, 2025 | 6.08 | 6.18 | 6.03 | 6.13 | 6.13 | 0.82% | 35,295,905 |
| Dec 30, 2025 | 6.09 | 6.22 | 6.06 | 6.08 | 6.08 | -0.98% | 41,394,110 |
| Dec 29, 2025 | 6.03 | 6.23 | 6.02 | 6.14 | 6.14 | 1.32% | 59,249,430 |
| Dec 26, 2025 | 5.97 | 6.09 | 5.96 | 6.06 | 6.06 | 1.34% | 46,871,460 |
| Dec 25, 2025 | 6.00 | 6.02 | 5.96 | 5.98 | 5.98 | -0.17% | 25,157,290 |
| Dec 24, 2025 | 5.90 | 6.02 | 5.87 | 5.99 | 5.99 | 1.18% | 25,252,690 |
| Dec 23, 2025 | 6.10 | 6.13 | 5.90 | 5.92 | 5.92 | -1.50% | 34,332,200 |
| Dec 22, 2025 | 5.84 | 6.04 | 5.83 | 6.01 | 6.01 | 2.91% | 43,994,840 |
| Dec 19, 2025 | 5.82 | 5.92 | 5.82 | 5.84 | 5.84 | 0.34% | 22,888,820 |
| Dec 18, 2025 | 5.86 | 5.92 | 5.81 | 5.82 | 5.82 | -0.85% | 18,722,160 |
| Dec 17, 2025 | 5.83 | 5.90 | 5.75 | 5.87 | 5.87 | 0.34% | 31,347,890 |
| Dec 16, 2025 | 5.90 | 5.98 | 5.79 | 5.85 | 5.85 | -0.51% | 37,254,110 |
| Dec 15, 2025 | 5.85 | 5.95 | 5.78 | 5.88 | 5.88 | - | 28,729,650 |
| Dec 12, 2025 | 5.96 | 6.17 | 5.88 | 5.88 | 5.88 | -2.00% | 43,859,380 |
| Dec 11, 2025 | 6.16 | 6.19 | 5.98 | 6.00 | 6.00 | -2.76% | 42,863,710 |
| Dec 10, 2025 | 6.02 | 6.24 | 5.93 | 6.17 | 6.17 | 2.32% | 74,727,950 |
| Dec 9, 2025 | 6.10 | 6.12 | 6.00 | 6.03 | 6.03 | -1.63% | 35,114,098 |
| Dec 8, 2025 | 6.05 | 6.15 | 6.00 | 6.13 | 6.13 | 2.17% | 55,002,160 |
| Dec 5, 2025 | 5.85 | 6.03 | 5.84 | 6.00 | 6.00 | 2.21% | 40,306,029 |
| Dec 4, 2025 | 5.96 | 5.99 | 5.85 | 5.87 | 5.87 | -1.51% | 29,110,890 |
| Dec 3, 2025 | 6.03 | 6.10 | 5.86 | 5.96 | 5.96 | - | 57,943,390 |
| Dec 2, 2025 | 5.90 | 5.96 | 5.77 | 5.96 | 5.96 | 1.36% | 38,172,680 |
| Dec 1, 2025 | 5.90 | 5.94 | 5.83 | 5.88 | 5.88 | -1.01% | 33,061,750 |
| Nov 28, 2025 | 5.74 | 5.97 | 5.73 | 5.94 | 5.94 | 3.30% | 45,163,890 |