Pansoft Company Limited (SHE:300996)
China
· Delayed Price · Currency is CNY 12.41
+0.21 (1.69%)
At close: Apr 29, 2026
Pansoft Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.28 | 12.56 | 12.25 | 12.49 | 12.41 | 1.69% | 7,965,890 |
| Apr 28, 2026 | 12.59 | 12.64 | 12.21 | 12.28 | 12.21 | -2.44% | 8,286,294 |
| Apr 27, 2026 | 12.34 | 12.66 | 12.16 | 12.59 | 12.51 | 1.56% | 9,337,158 |
| Apr 24, 2026 | 12.37 | 12.57 | 12.27 | 12.39 | 12.32 | -0.35% | 7,354,573 |
| Apr 23, 2026 | 12.66 | 12.74 | 12.35 | 12.44 | 12.36 | -1.25% | 7,842,774 |
| Apr 22, 2026 | 12.39 | 12.61 | 12.34 | 12.59 | 12.52 | 1.03% | 10,750,315 |
| Apr 21, 2026 | 12.61 | 12.71 | 12.34 | 12.46 | 12.39 | -2.02% | 13,094,594 |
| Apr 20, 2026 | 12.56 | 12.86 | 12.50 | 12.72 | 12.65 | 0.96% | 12,270,731 |
| Apr 17, 2026 | 12.55 | 12.82 | 12.50 | 12.60 | 12.53 | 0.06% | 11,586,400 |
| Apr 16, 2026 | 12.42 | 12.68 | 12.33 | 12.59 | 12.52 | 0.18% | 17,278,100 |
| Apr 15, 2026 | 11.99 | 12.71 | 11.97 | 12.57 | 12.50 | 5.26% | 26,457,480 |
| Apr 14, 2026 | 11.84 | 11.98 | 11.77 | 11.94 | 11.87 | 1.76% | 9,827,722 |
| Apr 13, 2026 | 11.54 | 11.91 | 11.50 | 11.74 | 11.67 | -0.37% | 11,143,662 |
| Apr 10, 2026 | 11.79 | 11.89 | 11.69 | 11.78 | 11.71 | 1.11% | 11,998,022 |
| Apr 9, 2026 | 12.03 | 12.03 | 11.61 | 11.65 | 11.58 | -3.15% | 16,316,300 |
| Apr 8, 2026 | 11.72 | 12.09 | 11.66 | 12.03 | 11.96 | 3.00% | 22,595,902 |
| Apr 7, 2026 | 11.44 | 12.14 | 11.34 | 11.68 | 11.61 | -0.91% | 26,627,986 |
| Apr 3, 2026 | 12.01 | 13.21 | 11.54 | 11.79 | 11.72 | 6.11% | 34,384,812 |
| Apr 2, 2026 | 11.26 | 11.29 | 11.02 | 11.11 | 11.04 | -2.08% | 5,120,011 |
| Apr 1, 2026 | 11.31 | 11.39 | 11.11 | 11.34 | 11.28 | 2.38% | 6,572,797 |
| Mar 31, 2026 | 11.41 | 11.58 | 11.06 | 11.08 | 11.02 | -2.93% | 8,571,123 |
| Mar 30, 2026 | 10.93 | 11.46 | 10.93 | 11.41 | 11.35 | 2.30% | 6,949,622 |
| Mar 27, 2026 | 10.76 | 11.17 | 10.71 | 11.16 | 11.09 | 2.63% | 5,259,990 |
| Mar 26, 2026 | 11.22 | 11.29 | 10.79 | 10.87 | 10.81 | -3.12% | 5,963,893 |
| Mar 25, 2026 | 11.10 | 11.40 | 11.01 | 11.22 | 11.16 | 1.09% | 7,028,656 |
| Mar 24, 2026 | 10.92 | 11.13 | 10.69 | 11.10 | 11.04 | 3.81% | 8,012,998 |
| Mar 23, 2026 | 11.58 | 11.58 | 10.54 | 10.69 | 10.63 | -8.66% | 14,811,230 |
| Mar 20, 2026 | 12.25 | 12.34 | 11.68 | 11.71 | 11.64 | -3.36% | 9,098,857 |
| Mar 19, 2026 | 12.31 | 12.39 | 12.07 | 12.11 | 12.04 | -2.81% | 7,886,547 |
| Mar 18, 2026 | 12.29 | 12.47 | 12.24 | 12.46 | 12.39 | 1.69% | 7,327,891 |
| Mar 17, 2026 | 12.52 | 12.70 | 12.24 | 12.26 | 12.19 | -2.44% | 9,292,928 |
| Mar 16, 2026 | 12.24 | 12.63 | 12.22 | 12.56 | 12.49 | 3.16% | 10,330,460 |
| Mar 13, 2026 | 12.46 | 12.51 | 12.14 | 12.18 | 12.11 | -2.23% | 7,615,608 |
| Mar 12, 2026 | 12.35 | 12.56 | 12.26 | 12.46 | 12.39 | 0.87% | 8,463,673 |
| Mar 11, 2026 | 12.32 | 12.49 | 12.23 | 12.35 | 12.28 | 0.52% | 9,026,614 |
| Mar 10, 2026 | 12.23 | 12.39 | 12.10 | 12.29 | 12.22 | 1.54% | 8,071,112 |
| Mar 9, 2026 | 11.71 | 12.10 | 11.68 | 12.10 | 12.03 | 1.74% | 7,377,274 |
| Mar 6, 2026 | 11.56 | 11.90 | 11.56 | 11.89 | 11.82 | 2.27% | 5,778,220 |
| Mar 5, 2026 | 11.70 | 11.74 | 11.53 | 11.63 | 11.56 | 1.69% | 6,098,430 |
| Mar 4, 2026 | 11.44 | 11.64 | 11.36 | 11.44 | 11.37 | -0.74% | 7,147,928 |
| Mar 3, 2026 | 12.07 | 12.19 | 11.50 | 11.52 | 11.46 | -4.39% | 9,548,373 |
| Mar 2, 2026 | 12.50 | 12.54 | 12.04 | 12.05 | 11.98 | -5.59% | 14,912,828 |
| Feb 27, 2026 | 12.50 | 12.81 | 12.44 | 12.76 | 12.69 | 1.88% | 9,774,578 |
| Feb 26, 2026 | 12.59 | 12.65 | 12.46 | 12.53 | 12.46 | -0.40% | 5,928,969 |
| Feb 25, 2026 | 12.51 | 12.71 | 12.50 | 12.58 | 12.51 | 0.46% | 8,231,606 |
| Feb 24, 2026 | 12.69 | 12.73 | 12.26 | 12.52 | 12.45 | 0.17% | 8,825,828 |
| Feb 13, 2026 | 12.60 | 12.79 | 12.50 | 12.50 | 12.43 | -1.13% | 9,270,633 |
| Feb 12, 2026 | 12.55 | 12.75 | 12.41 | 12.64 | 12.57 | 1.14% | 10,419,921 |
| Feb 11, 2026 | 12.62 | 12.70 | 12.46 | 12.50 | 12.43 | -0.34% | 7,770,553 |
| Feb 10, 2026 | 12.45 | 12.68 | 12.36 | 12.54 | 12.47 | 0.92% | 9,875,545 |
| Feb 9, 2026 | 12.25 | 12.51 | 12.24 | 12.43 | 12.36 | 2.84% | 8,933,754 |
| Feb 6, 2026 | 12.05 | 12.24 | 11.92 | 12.09 | 12.02 | 0.06% | 7,765,982 |
| Feb 5, 2026 | 12.11 | 12.23 | 12.04 | 12.08 | 12.01 | -0.88% | 6,640,594 |
| Feb 4, 2026 | 12.31 | 12.36 | 12.04 | 12.19 | 12.12 | -1.56% | 10,043,066 |
| Feb 3, 2026 | 12.34 | 12.40 | 12.17 | 12.38 | 12.31 | 1.88% | 8,006,278 |
| Feb 2, 2026 | 12.28 | 12.63 | 12.14 | 12.15 | 12.08 | -1.62% | 10,005,020 |
| Jan 30, 2026 | 12.49 | 12.54 | 12.18 | 12.35 | 12.28 | -1.54% | 12,662,050 |
| Jan 29, 2026 | 12.39 | 13.02 | 12.19 | 12.54 | 12.47 | 0.63% | 19,268,802 |
| Jan 28, 2026 | 12.62 | 12.78 | 12.41 | 12.46 | 12.39 | -1.70% | 13,405,476 |
| Jan 27, 2026 | 12.89 | 12.99 | 12.44 | 12.68 | 12.61 | -1.66% | 15,730,414 |
| Jan 26, 2026 | 13.21 | 13.29 | 12.66 | 12.89 | 12.82 | -1.69% | 18,073,370 |
| Jan 23, 2026 | 12.94 | 13.31 | 12.90 | 13.11 | 13.04 | 1.77% | 18,943,036 |
| Jan 22, 2026 | 12.98 | 13.20 | 12.86 | 12.89 | 12.81 | 0.96% | 19,002,228 |
| Jan 21, 2026 | 12.71 | 13.01 | 12.63 | 12.76 | 12.69 | -0.44% | 15,727,586 |
| Jan 20, 2026 | 13.08 | 13.19 | 12.63 | 12.82 | 12.75 | -1.48% | 16,150,806 |
| Jan 19, 2026 | 13.26 | 13.26 | 12.86 | 13.01 | 12.94 | -2.30% | 16,619,946 |
| Jan 16, 2026 | 13.66 | 13.84 | 13.05 | 13.32 | 13.25 | -3.77% | 26,675,880 |
| Jan 15, 2026 | 14.29 | 14.44 | 13.67 | 13.84 | 13.76 | -5.60% | 36,568,112 |
| Jan 14, 2026 | 14.21 | 15.22 | 14.09 | 14.66 | 14.58 | 3.01% | 60,796,064 |
| Jan 13, 2026 | 14.01 | 15.14 | 13.36 | 14.24 | 14.15 | 3.91% | 71,105,678 |
| Jan 12, 2026 | 12.52 | 13.70 | 12.50 | 13.70 | 13.62 | 10.81% | 46,201,974 |
| Jan 9, 2026 | 12.23 | 12.37 | 12.19 | 12.36 | 12.29 | 1.23% | 16,223,942 |
| Jan 8, 2026 | 12.00 | 12.33 | 12.00 | 12.21 | 12.14 | 1.54% | 11,683,718 |
| Jan 7, 2026 | 12.09 | 12.15 | 11.96 | 12.03 | 11.96 | -1.00% | 9,975,344 |
| Jan 6, 2026 | 12.09 | 12.27 | 12.00 | 12.15 | 12.08 | 0.89% | 12,366,285 |
| Jan 5, 2026 | 11.89 | 12.04 | 11.76 | 12.04 | 11.97 | 1.94% | 10,406,470 |
| Dec 31, 2025 | 11.71 | 11.89 | 11.62 | 11.81 | 11.75 | 0.54% | 7,781,359 |
| Dec 30, 2025 | 11.71 | 11.84 | 11.64 | 11.75 | 11.68 | 0.68% | 6,593,738 |
| Dec 29, 2025 | 11.64 | 11.74 | 11.59 | 11.67 | 11.60 | -0.25% | 6,003,597 |
| Dec 26, 2025 | 11.75 | 11.87 | 11.68 | 11.70 | 11.63 | -0.67% | 6,998,955 |
| Dec 25, 2025 | 11.64 | 11.78 | 11.61 | 11.78 | 11.71 | 1.05% | 6,418,017 |
| Dec 24, 2025 | 11.51 | 11.69 | 11.51 | 11.66 | 11.59 | 0.61% | 6,621,094 |
| Dec 23, 2025 | 11.79 | 11.79 | 11.52 | 11.59 | 11.52 | -1.15% | 7,670,021 |
| Dec 22, 2025 | 11.82 | 11.89 | 11.68 | 11.72 | 11.65 | -0.49% | 6,879,824 |
| Dec 19, 2025 | 11.64 | 11.78 | 11.64 | 11.78 | 11.71 | 1.42% | 6,091,482 |
| Dec 18, 2025 | 11.46 | 11.74 | 11.44 | 11.61 | 11.55 | 0.68% | 7,048,165 |
| Dec 17, 2025 | 11.41 | 11.59 | 11.29 | 11.54 | 11.47 | 1.13% | 7,609,564 |
| Dec 16, 2025 | 11.81 | 11.83 | 11.40 | 11.41 | 11.34 | -3.68% | 11,472,188 |
| Dec 15, 2025 | 11.99 | 12.00 | 11.80 | 11.84 | 11.78 | -2.07% | 7,350,490 |
| Dec 12, 2025 | 11.99 | 12.20 | 11.77 | 12.09 | 12.02 | 0.66% | 10,931,503 |
| Dec 11, 2025 | 12.09 | 12.14 | 12.00 | 12.01 | 11.95 | -0.47% | 9,119,573 |
| Dec 10, 2025 | 12.29 | 12.34 | 12.03 | 12.07 | 12.00 | -1.63% | 13,051,992 |
| Dec 9, 2025 | 12.56 | 12.56 | 12.25 | 12.27 | 12.20 | -3.00% | 21,526,022 |
| Dec 8, 2025 | 12.35 | 12.71 | 12.28 | 12.65 | 12.58 | 0.56% | 28,868,896 |
| Dec 5, 2025 | 12.91 | 13.00 | 12.08 | 12.58 | 12.51 | -7.17% | 47,325,810 |
| Dec 4, 2025 | 13.87 | 14.04 | 13.54 | 13.55 | 13.47 | -5.01% | 56,503,356 |
| Dec 3, 2025 | 13.38 | 15.00 | 13.38 | 14.26 | 14.18 | 11.38% | 82,689,516 |
| Dec 2, 2025 | 12.75 | 12.84 | 12.65 | 12.81 | 12.73 | 0.22% | 8,966,428 |
| Dec 1, 2025 | 12.99 | 13.04 | 12.71 | 12.78 | 12.71 | -2.18% | 14,220,346 |
| Nov 28, 2025 | 12.89 | 13.19 | 12.57 | 13.06 | 12.99 | 1.33% | 15,685,572 |