Hangzhou Anysoft Information Technology Co., Ltd. (SHE:300571)
China
· Delayed Price · Currency is CNY 32.64
+0.29 (0.90%)
At close: Mar 10, 2026
SHE:300571 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 32.41 | 33.28 | 31.89 | 32.64 | 32.64 | 0.90% | 9,676,900 |
| Mar 9, 2026 | 28.89 | 32.66 | 28.51 | 32.35 | 32.35 | 8.85% | 12,825,800 |
| Mar 6, 2026 | 28.50 | 30.64 | 28.46 | 29.72 | 29.72 | 3.66% | 6,196,500 |
| Mar 5, 2026 | 28.86 | 29.09 | 28.38 | 28.67 | 28.67 | 2.28% | 4,176,200 |
| Mar 4, 2026 | 28.15 | 28.57 | 27.62 | 28.03 | 28.03 | -2.16% | 4,723,900 |
| Mar 3, 2026 | 30.60 | 30.71 | 28.54 | 28.65 | 28.65 | -5.76% | 6,077,075 |
| Mar 2, 2026 | 31.00 | 31.72 | 30.34 | 30.40 | 30.40 | -4.34% | 7,279,325 |
| Feb 27, 2026 | 30.20 | 32.41 | 30.01 | 31.78 | 31.78 | 3.65% | 8,871,256 |
| Feb 26, 2026 | 29.90 | 31.24 | 29.70 | 30.66 | 30.66 | 2.51% | 8,331,400 |
| Feb 25, 2026 | 30.50 | 30.88 | 29.77 | 29.91 | 29.91 | -1.38% | 7,794,000 |
| Feb 24, 2026 | 32.70 | 32.72 | 29.92 | 30.33 | 30.33 | -6.48% | 10,537,850 |
| Feb 13, 2026 | 32.30 | 33.97 | 32.26 | 32.43 | 32.43 | 0.06% | 11,412,130 |
| Feb 12, 2026 | 33.36 | 33.43 | 31.11 | 32.41 | 32.41 | 1.09% | 14,547,991 |
| Feb 11, 2026 | 32.24 | 32.71 | 31.70 | 32.06 | 32.06 | -0.56% | 8,573,853 |
| Feb 10, 2026 | 31.03 | 33.18 | 30.80 | 32.24 | 32.24 | 4.34% | 13,774,290 |
| Feb 9, 2026 | 29.63 | 33.00 | 29.63 | 30.90 | 30.90 | 7.55% | 12,036,750 |
| Feb 6, 2026 | 28.27 | 29.21 | 27.95 | 28.73 | 28.73 | 1.30% | 3,540,700 |
| Feb 5, 2026 | 28.18 | 28.95 | 28.02 | 28.36 | 28.36 | -0.04% | 2,889,000 |
| Feb 4, 2026 | 29.10 | 29.19 | 28.05 | 28.37 | 28.37 | -3.27% | 4,006,700 |
| Feb 3, 2026 | 28.32 | 29.39 | 28.01 | 29.33 | 29.33 | 4.68% | 5,094,500 |
| Feb 2, 2026 | 28.01 | 28.75 | 27.24 | 28.02 | 28.02 | -4.14% | 5,493,800 |
| Jan 30, 2026 | 29.61 | 29.73 | 28.95 | 29.23 | 29.23 | -1.35% | 4,178,409 |
| Jan 29, 2026 | 29.90 | 30.72 | 29.02 | 29.63 | 29.63 | -1.40% | 6,121,700 |
| Jan 28, 2026 | 30.52 | 30.97 | 29.98 | 30.05 | 30.05 | -1.25% | 5,251,809 |
| Jan 27, 2026 | 30.50 | 31.25 | 29.51 | 30.43 | 30.43 | -0.39% | 6,033,200 |
| Jan 26, 2026 | 30.40 | 31.00 | 29.70 | 30.55 | 30.55 | 0.83% | 6,981,300 |
| Jan 23, 2026 | 30.17 | 30.44 | 29.88 | 30.30 | 30.30 | 0.63% | 4,546,382 |
| Jan 22, 2026 | 29.73 | 30.20 | 29.57 | 30.11 | 30.11 | 1.38% | 4,474,622 |
| Jan 21, 2026 | 29.61 | 29.92 | 29.01 | 29.70 | 29.70 | -0.80% | 6,222,353 |
| Jan 20, 2026 | 31.29 | 31.30 | 29.55 | 29.94 | 29.94 | 1.53% | 11,554,200 |
| Jan 19, 2026 | 30.30 | 30.30 | 29.45 | 29.49 | 29.49 | -2.03% | 3,757,500 |
| Jan 16, 2026 | 30.56 | 30.92 | 29.46 | 30.10 | 30.10 | -1.67% | 4,672,700 |
| Jan 15, 2026 | 31.10 | 31.38 | 30.20 | 30.61 | 30.61 | -2.95% | 5,777,200 |
| Jan 14, 2026 | 30.48 | 31.87 | 30.48 | 31.54 | 31.54 | 3.48% | 8,741,800 |
| Jan 13, 2026 | 31.64 | 31.81 | 30.36 | 30.48 | 30.48 | -3.51% | 7,583,700 |
| Jan 12, 2026 | 30.63 | 31.70 | 30.00 | 31.59 | 31.59 | 4.26% | 9,051,898 |
| Jan 9, 2026 | 28.99 | 30.33 | 28.97 | 30.30 | 30.30 | 4.41% | 6,211,514 |
| Jan 8, 2026 | 28.56 | 29.40 | 28.48 | 29.02 | 29.02 | 1.54% | 3,699,600 |
| Jan 7, 2026 | 28.90 | 29.11 | 28.52 | 28.58 | 28.58 | -1.31% | 3,576,200 |
| Jan 6, 2026 | 28.80 | 29.07 | 28.49 | 28.96 | 28.96 | 0.91% | 3,924,000 |
| Jan 5, 2026 | 27.80 | 28.75 | 27.59 | 28.70 | 28.70 | 3.80% | 4,066,900 |
| Dec 31, 2025 | 27.23 | 27.84 | 27.09 | 27.65 | 27.65 | 1.43% | 2,783,000 |
| Dec 30, 2025 | 27.45 | 27.75 | 27.25 | 27.26 | 27.26 | -0.84% | 2,302,100 |
| Dec 29, 2025 | 27.79 | 27.98 | 27.40 | 27.49 | 27.49 | -0.51% | 1,898,100 |
| Dec 26, 2025 | 27.60 | 28.01 | 27.42 | 27.63 | 27.63 | -0.04% | 2,366,600 |
| Dec 25, 2025 | 27.36 | 27.73 | 27.16 | 27.64 | 27.64 | 1.13% | 2,399,600 |
| Dec 24, 2025 | 26.88 | 27.33 | 26.76 | 27.33 | 27.33 | 1.67% | 1,782,500 |
| Dec 23, 2025 | 27.23 | 27.39 | 26.87 | 26.88 | 26.88 | -1.50% | 1,994,300 |
| Dec 22, 2025 | 27.27 | 27.61 | 27.12 | 27.29 | 27.29 | 0.44% | 1,967,400 |
| Dec 19, 2025 | 27.21 | 27.49 | 27.10 | 27.17 | 27.17 | -0.11% | 1,960,400 |
| Dec 18, 2025 | 26.81 | 27.60 | 26.81 | 27.20 | 27.20 | 0.11% | 2,352,700 |
| Dec 17, 2025 | 26.53 | 27.17 | 26.02 | 27.17 | 27.17 | 2.45% | 2,810,400 |
| Dec 16, 2025 | 27.41 | 27.43 | 26.50 | 26.52 | 26.52 | -2.86% | 2,421,200 |
| Dec 15, 2025 | 27.68 | 27.76 | 27.13 | 27.30 | 27.30 | -1.69% | 2,147,000 |
| Dec 12, 2025 | 28.20 | 28.43 | 27.74 | 27.77 | 27.77 | -1.45% | 2,313,200 |
| Dec 11, 2025 | 29.14 | 29.37 | 28.13 | 28.18 | 28.18 | -3.69% | 2,661,200 |
| Dec 10, 2025 | 29.32 | 29.94 | 28.88 | 29.26 | 29.26 | -0.95% | 3,761,900 |
| Dec 9, 2025 | 28.42 | 29.97 | 28.42 | 29.54 | 29.54 | 3.36% | 5,838,443 |
| Dec 8, 2025 | 28.27 | 28.80 | 28.25 | 28.58 | 28.58 | 1.24% | 2,270,600 |
| Dec 5, 2025 | 27.65 | 28.37 | 27.26 | 28.23 | 28.23 | 2.17% | 2,801,200 |
| Dec 4, 2025 | 28.42 | 28.60 | 27.60 | 27.63 | 27.63 | -2.71% | 3,049,733 |
| Dec 3, 2025 | 29.40 | 29.40 | 28.22 | 28.40 | 28.40 | -3.04% | 3,614,500 |
| Dec 2, 2025 | 29.80 | 29.80 | 29.00 | 29.29 | 29.29 | -1.28% | 2,394,600 |
| Dec 1, 2025 | 29.57 | 30.12 | 29.18 | 29.67 | 29.67 | 0.20% | 3,831,500 |
| Nov 28, 2025 | 30.00 | 30.28 | 29.33 | 29.61 | 29.61 | -1.30% | 3,894,100 |
| Nov 27, 2025 | 30.20 | 30.58 | 29.85 | 30.00 | 30.00 | -0.50% | 3,613,075 |
| Nov 26, 2025 | 29.87 | 31.80 | 29.86 | 30.15 | 30.15 | 0.63% | 5,662,750 |
| Nov 25, 2025 | 29.87 | 30.47 | 29.87 | 29.96 | 29.96 | 0.67% | 4,066,200 |
| Nov 24, 2025 | 29.18 | 29.98 | 28.67 | 29.76 | 29.76 | 2.98% | 3,843,501 |
| Nov 21, 2025 | 29.17 | 29.90 | 28.38 | 28.90 | 28.90 | -2.17% | 4,283,400 |
| Nov 20, 2025 | 29.70 | 29.85 | 29.07 | 29.54 | 29.54 | 0.54% | 2,862,000 |
| Nov 19, 2025 | 30.24 | 30.32 | 29.29 | 29.38 | 29.38 | -2.72% | 3,153,100 |
| Nov 18, 2025 | 30.74 | 30.74 | 30.05 | 30.20 | 30.20 | -1.95% | 4,220,700 |
| Nov 17, 2025 | 29.07 | 30.98 | 28.96 | 30.80 | 30.80 | 5.01% | 7,730,001 |
| Nov 14, 2025 | 28.80 | 30.49 | 28.74 | 29.33 | 29.33 | 0.17% | 6,348,399 |
| Nov 13, 2025 | 28.79 | 29.39 | 28.60 | 29.28 | 29.28 | 1.70% | 2,698,150 |
| Nov 12, 2025 | 29.18 | 29.18 | 28.53 | 28.79 | 28.79 | -1.17% | 2,602,600 |
| Nov 11, 2025 | 29.50 | 29.63 | 28.90 | 29.13 | 29.13 | -0.95% | 3,022,700 |
| Nov 10, 2025 | 29.70 | 29.78 | 29.16 | 29.41 | 29.41 | -0.51% | 3,041,300 |
| Nov 7, 2025 | 30.19 | 30.19 | 29.30 | 29.56 | 29.56 | -2.28% | 3,915,713 |
| Nov 6, 2025 | 30.41 | 30.73 | 30.03 | 30.25 | 30.25 | -0.79% | 2,775,900 |
| Nov 5, 2025 | 30.48 | 30.89 | 30.01 | 30.49 | 30.49 | -1.80% | 3,446,100 |
| Nov 4, 2025 | 31.65 | 31.65 | 30.80 | 31.05 | 31.05 | -1.77% | 3,080,784 |
| Nov 3, 2025 | 31.55 | 31.86 | 31.18 | 31.61 | 31.61 | 0.51% | 3,019,000 |
| Oct 31, 2025 | 31.00 | 31.92 | 30.83 | 31.45 | 31.45 | 1.29% | 3,370,500 |
| Oct 30, 2025 | 31.85 | 32.00 | 30.83 | 31.05 | 31.05 | -4.40% | 6,116,696 |
| Oct 29, 2025 | 32.60 | 32.60 | 32.05 | 32.48 | 32.48 | -0.37% | 3,462,300 |
| Oct 28, 2025 | 32.30 | 33.22 | 31.90 | 32.60 | 32.60 | 1.09% | 3,930,233 |
| Oct 27, 2025 | 33.00 | 33.16 | 32.05 | 32.25 | 32.25 | -1.47% | 4,055,052 |
| Oct 24, 2025 | 32.02 | 32.75 | 31.89 | 32.73 | 32.73 | 2.86% | 4,004,744 |
| Oct 23, 2025 | 32.37 | 32.41 | 30.92 | 31.82 | 31.82 | -1.91% | 5,654,200 |
| Oct 22, 2025 | 33.55 | 33.55 | 32.32 | 32.44 | 32.44 | -3.85% | 5,508,956 |
| Oct 21, 2025 | 33.81 | 33.95 | 33.37 | 33.74 | 33.74 | -0.18% | 4,104,096 |
| Oct 20, 2025 | 33.80 | 34.60 | 33.35 | 33.80 | 33.80 | 2.08% | 6,176,152 |
| Oct 17, 2025 | 33.90 | 34.99 | 33.10 | 33.11 | 33.11 | -1.55% | 5,987,000 |
| Oct 16, 2025 | 34.81 | 34.81 | 33.49 | 33.63 | 33.63 | -2.94% | 5,544,006 |
| Oct 15, 2025 | 32.66 | 35.28 | 32.31 | 34.65 | 34.65 | 6.26% | 6,873,400 |
| Oct 14, 2025 | 34.51 | 34.99 | 32.48 | 32.61 | 32.61 | -4.79% | 5,468,250 |
| Oct 13, 2025 | 33.00 | 34.33 | 32.40 | 34.25 | 34.25 | -1.86% | 5,936,826 |
| Oct 10, 2025 | 36.00 | 36.08 | 34.80 | 34.90 | 34.90 | -3.06% | 6,302,510 |