Thunder Software Technology Co.,Ltd. (SHE:300496)
China
· Delayed Price · Currency is CNY 65.66
+0.36 (0.55%)
At close: Dec 5, 2025
SHE:300496 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.50 | 66.10 | 64.60 | 65.66 | 65.66 | 0.55% | 11,139,710 |
| Dec 4, 2025 | 65.38 | 65.88 | 64.40 | 65.30 | 65.30 | -0.37% | 11,571,290 |
| Dec 3, 2025 | 67.88 | 67.88 | 65.50 | 65.54 | 65.54 | -2.22% | 17,322,610 |
| Dec 2, 2025 | 68.92 | 69.43 | 66.60 | 67.03 | 67.03 | -1.02% | 22,418,290 |
| Dec 1, 2025 | 65.49 | 68.86 | 64.50 | 67.72 | 67.72 | 3.58% | 29,769,330 |
| Nov 28, 2025 | 64.19 | 65.70 | 64.12 | 65.38 | 65.38 | 2.24% | 16,994,920 |
| Nov 27, 2025 | 63.90 | 64.45 | 63.37 | 63.95 | 63.95 | - | 10,090,240 |
| Nov 26, 2025 | 63.68 | 64.59 | 63.50 | 63.95 | 63.95 | 0.25% | 9,119,875 |
| Nov 25, 2025 | 63.57 | 64.88 | 63.30 | 63.79 | 63.79 | 1.19% | 12,254,170 |
| Nov 24, 2025 | 61.89 | 63.70 | 61.30 | 63.04 | 63.04 | 2.97% | 9,901,942 |
| Nov 21, 2025 | 62.05 | 62.88 | 60.94 | 61.22 | 61.22 | -2.67% | 11,009,600 |
| Nov 20, 2025 | 64.22 | 64.57 | 62.90 | 62.90 | 62.90 | -0.77% | 8,062,960 |
| Nov 19, 2025 | 64.33 | 64.66 | 63.13 | 63.39 | 63.39 | -0.92% | 8,683,021 |
| Nov 18, 2025 | 63.59 | 64.51 | 62.90 | 63.98 | 63.98 | 0.46% | 9,867,136 |
| Nov 17, 2025 | 63.00 | 63.83 | 62.87 | 63.69 | 63.69 | 1.10% | 6,915,253 |
| Nov 14, 2025 | 63.90 | 64.29 | 63.00 | 63.00 | 63.00 | -2.40% | 7,812,572 |
| Nov 13, 2025 | 63.98 | 64.71 | 63.53 | 64.55 | 64.55 | 1.46% | 7,227,130 |
| Nov 12, 2025 | 64.11 | 64.45 | 63.07 | 63.62 | 63.62 | -0.76% | 7,926,565 |
| Nov 11, 2025 | 65.83 | 66.19 | 63.98 | 64.11 | 64.11 | -2.27% | 10,260,580 |
| Nov 10, 2025 | 65.78 | 66.48 | 65.19 | 65.60 | 65.60 | - | 8,412,849 |
| Nov 7, 2025 | 66.31 | 66.50 | 65.51 | 65.60 | 65.60 | -2.05% | 8,884,849 |
| Nov 6, 2025 | 66.60 | 67.08 | 66.07 | 66.97 | 66.97 | 1.42% | 8,422,913 |
| Nov 5, 2025 | 66.00 | 66.76 | 65.02 | 66.03 | 66.03 | -1.46% | 10,100,180 |
| Nov 4, 2025 | 68.68 | 68.70 | 66.30 | 67.01 | 67.01 | -3.04% | 13,247,000 |
| Nov 3, 2025 | 69.23 | 69.62 | 68.25 | 69.11 | 69.11 | 0.51% | 11,914,060 |
| Oct 31, 2025 | 68.30 | 69.95 | 68.30 | 68.76 | 68.76 | 0.32% | 11,485,740 |
| Oct 30, 2025 | 70.20 | 70.22 | 68.51 | 68.54 | 68.54 | -2.61% | 15,078,290 |
| Oct 29, 2025 | 70.50 | 70.79 | 69.16 | 70.38 | 70.38 | -0.78% | 19,220,810 |
| Oct 28, 2025 | 70.59 | 72.19 | 70.09 | 70.93 | 70.93 | 1.88% | 19,217,760 |
| Oct 27, 2025 | 70.30 | 70.53 | 68.98 | 69.62 | 69.62 | 0.61% | 13,385,920 |
| Oct 24, 2025 | 68.00 | 69.21 | 67.80 | 69.20 | 69.20 | 2.72% | 13,336,810 |
| Oct 23, 2025 | 67.00 | 67.67 | 65.60 | 67.37 | 67.37 | 0.31% | 9,189,102 |
| Oct 22, 2025 | 67.78 | 67.99 | 66.69 | 67.16 | 67.16 | -1.38% | 8,995,462 |
| Oct 21, 2025 | 67.61 | 68.45 | 67.00 | 68.10 | 68.10 | 0.84% | 11,119,290 |
| Oct 20, 2025 | 67.35 | 68.29 | 67.03 | 67.53 | 67.53 | 1.95% | 11,373,910 |
| Oct 17, 2025 | 69.11 | 69.49 | 66.22 | 66.24 | 66.24 | -4.68% | 15,403,650 |
| Oct 16, 2025 | 70.05 | 70.24 | 69.10 | 69.49 | 69.49 | -1.78% | 12,194,690 |
| Oct 15, 2025 | 69.21 | 70.85 | 68.00 | 70.75 | 70.75 | 2.24% | 13,774,020 |
| Oct 14, 2025 | 72.93 | 73.95 | 68.97 | 69.20 | 69.20 | -3.66% | 20,340,130 |
| Oct 13, 2025 | 70.19 | 72.98 | 70.00 | 71.83 | 71.83 | -2.92% | 22,256,880 |
| Oct 10, 2025 | 78.78 | 78.80 | 73.40 | 73.99 | 73.99 | -7.19% | 33,034,440 |
| Oct 9, 2025 | 78.70 | 80.49 | 76.77 | 79.72 | 79.72 | 2.63% | 32,840,450 |
| Sep 30, 2025 | 74.47 | 77.85 | 74.33 | 77.68 | 77.68 | 4.77% | 30,899,440 |
| Sep 29, 2025 | 73.80 | 74.70 | 72.57 | 74.14 | 74.14 | 1.17% | 15,266,950 |
| Sep 26, 2025 | 75.93 | 76.23 | 73.25 | 73.28 | 73.28 | -4.33% | 19,954,990 |
| Sep 25, 2025 | 75.22 | 78.11 | 75.22 | 76.60 | 76.60 | 2.28% | 28,649,840 |
| Sep 24, 2025 | 72.25 | 74.95 | 71.85 | 74.89 | 74.89 | 3.04% | 21,728,440 |
| Sep 23, 2025 | 74.12 | 74.50 | 70.69 | 72.68 | 72.68 | -1.94% | 24,942,080 |
| Sep 22, 2025 | 74.00 | 75.07 | 73.40 | 74.12 | 74.12 | -0.19% | 18,952,360 |
| Sep 19, 2025 | 74.96 | 76.58 | 73.91 | 74.26 | 74.26 | -1.07% | 25,029,720 |
| Sep 18, 2025 | 79.09 | 79.93 | 73.50 | 75.06 | 75.06 | -3.50% | 45,545,730 |
| Sep 17, 2025 | 75.77 | 78.85 | 74.71 | 77.78 | 77.78 | 2.57% | 32,933,750 |
| Sep 16, 2025 | 74.92 | 76.61 | 74.30 | 75.83 | 75.83 | 0.70% | 23,654,840 |
| Sep 15, 2025 | 76.20 | 77.86 | 75.22 | 75.30 | 75.30 | 0.53% | 31,512,750 |
| Sep 12, 2025 | 74.50 | 76.27 | 74.34 | 74.90 | 74.90 | 0.81% | 26,730,220 |
| Sep 11, 2025 | 72.60 | 74.62 | 71.25 | 74.30 | 74.30 | 2.82% | 24,930,870 |
| Sep 10, 2025 | 72.68 | 73.70 | 72.01 | 72.26 | 72.26 | 0.42% | 15,811,520 |
| Sep 9, 2025 | 74.64 | 74.65 | 71.71 | 71.96 | 71.96 | -4.56% | 22,505,940 |
| Sep 8, 2025 | 73.50 | 75.97 | 73.08 | 75.40 | 75.40 | 2.38% | 27,561,290 |
| Sep 5, 2025 | 73.76 | 74.48 | 71.58 | 73.65 | 73.65 | 0.96% | 30,114,110 |
| Sep 4, 2025 | 76.09 | 77.25 | 71.41 | 72.95 | 72.95 | -3.91% | 36,152,670 |
| Sep 3, 2025 | 74.71 | 80.30 | 74.71 | 75.92 | 75.92 | 2.07% | 41,256,150 |
| Sep 2, 2025 | 78.00 | 78.20 | 73.76 | 74.38 | 74.38 | -5.02% | 41,002,310 |
| Sep 1, 2025 | 79.03 | 82.17 | 77.75 | 78.31 | 78.31 | -0.91% | 38,127,270 |
| Aug 29, 2025 | 78.20 | 80.98 | 77.55 | 79.03 | 79.03 | 1.24% | 48,175,830 |
| Aug 28, 2025 | 75.40 | 79.76 | 75.08 | 78.06 | 78.06 | 1.84% | 64,976,550 |
| Aug 27, 2025 | 72.22 | 82.29 | 72.20 | 76.65 | 76.65 | 11.69% | 79,694,670 |
| Aug 26, 2025 | 66.85 | 69.49 | 66.18 | 68.63 | 68.63 | 2.66% | 31,563,960 |
| Aug 25, 2025 | 67.50 | 69.58 | 66.26 | 66.85 | 66.85 | 1.36% | 35,891,830 |
| Aug 22, 2025 | 63.70 | 66.33 | 63.70 | 65.95 | 65.95 | 3.39% | 29,278,820 |
| Aug 21, 2025 | 65.08 | 65.66 | 63.36 | 63.79 | 63.79 | -1.65% | 19,378,080 |
| Aug 20, 2025 | 64.01 | 64.86 | 63.00 | 64.86 | 64.86 | 0.75% | 22,039,830 |
| Aug 19, 2025 | 63.50 | 65.79 | 63.18 | 64.38 | 64.38 | 1.48% | 34,684,180 |
| Aug 18, 2025 | 62.00 | 64.13 | 62.00 | 63.44 | 63.44 | 4.15% | 32,760,440 |
| Aug 15, 2025 | 59.52 | 60.96 | 59.31 | 60.91 | 60.91 | 2.23% | 18,412,170 |
| Aug 14, 2025 | 60.62 | 61.71 | 59.40 | 59.58 | 59.58 | -1.44% | 20,463,500 |
| Aug 13, 2025 | 60.33 | 60.76 | 59.86 | 60.45 | 60.45 | 0.25% | 15,733,920 |
| Aug 12, 2025 | 59.98 | 60.58 | 59.27 | 60.30 | 60.30 | 0.58% | 14,256,180 |
| Aug 11, 2025 | 58.00 | 60.00 | 57.91 | 59.95 | 59.95 | 3.59% | 18,962,430 |
| Aug 8, 2025 | 59.65 | 59.80 | 57.87 | 57.87 | 57.87 | -2.67% | 15,036,720 |
| Aug 7, 2025 | 60.11 | 60.80 | 59.12 | 59.46 | 59.46 | -0.87% | 12,962,270 |
| Aug 6, 2025 | 59.14 | 60.10 | 58.70 | 59.98 | 59.98 | 1.20% | 14,329,120 |
| Aug 5, 2025 | 59.45 | 59.76 | 58.92 | 59.27 | 59.27 | -0.30% | 9,287,089 |
| Aug 4, 2025 | 58.71 | 59.45 | 58.52 | 59.45 | 59.45 | 0.25% | 10,089,410 |
| Aug 1, 2025 | 58.96 | 59.76 | 57.95 | 59.30 | 59.30 | 1.16% | 15,462,210 |
| Jul 31, 2025 | 58.52 | 60.31 | 58.40 | 58.62 | 58.62 | 0.15% | 20,683,830 |
| Jul 30, 2025 | 59.50 | 60.38 | 58.22 | 58.53 | 58.53 | -1.99% | 13,914,920 |
| Jul 29, 2025 | 59.00 | 60.19 | 58.80 | 59.72 | 59.72 | 0.84% | 12,359,800 |
| Jul 28, 2025 | 60.31 | 60.45 | 58.80 | 59.22 | 59.22 | -0.84% | 12,610,460 |
| Jul 25, 2025 | 59.35 | 59.75 | 58.95 | 59.72 | 59.72 | 1.43% | 13,793,120 |
| Jul 24, 2025 | 58.04 | 59.00 | 58.04 | 58.88 | 58.88 | 1.22% | 10,672,870 |
| Jul 23, 2025 | 58.29 | 59.08 | 57.92 | 58.17 | 58.17 | -0.56% | 13,249,230 |
| Jul 22, 2025 | 58.98 | 59.67 | 58.27 | 58.50 | 58.50 | -2.50% | 19,220,420 |
| Jul 21, 2025 | 59.68 | 60.99 | 59.27 | 60.00 | 60.00 | 2.88% | 30,042,950 |
| Jul 18, 2025 | 58.30 | 59.88 | 57.95 | 58.32 | 58.32 | 1.11% | 21,244,840 |
| Jul 17, 2025 | 56.35 | 58.33 | 56.16 | 57.68 | 57.68 | 2.22% | 15,807,710 |
| Jul 16, 2025 | 56.65 | 57.39 | 56.18 | 56.43 | 56.43 | -0.39% | 12,516,440 |
| Jul 15, 2025 | 55.40 | 56.68 | 55.36 | 56.65 | 56.65 | 1.98% | 14,245,200 |
| Jul 14, 2025 | 56.18 | 56.18 | 55.53 | 55.55 | 55.55 | -0.47% | 7,568,700 |
| Jul 11, 2025 | 55.46 | 56.32 | 54.80 | 55.81 | 55.81 | 0.85% | 10,398,120 |