Skip to main content
Shandong Shanda Oumasoft CO.,LTD. (SHE:301185)
China flag China · Delayed Price · Currency is CNY
21.27
+0.51 (2.46%)
At close: Mar 10, 2026

SHE:301185 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.1020.8220.0220.7620.761.81%4,416,387
Mar 6, 202619.9520.4319.9220.3920.391.70%2,647,800
Mar 5, 202620.0720.3119.9520.0520.051.78%3,210,072
Mar 4, 202619.6719.9619.4619.7019.70-0.51%3,283,372
Mar 3, 202620.5020.9119.7619.8019.80-3.56%4,854,900
Mar 2, 202621.3021.3120.4820.5320.53-4.95%6,554,400
Feb 27, 202621.1821.6421.1721.6021.601.50%5,931,700
Feb 26, 202621.2021.3121.0121.2821.280.33%3,836,178
Feb 25, 202621.4221.4621.1221.2121.21-0.38%4,744,597
Feb 24, 202621.5021.6020.9621.2921.29-0.14%5,406,581
Feb 13, 202621.2021.8621.1321.3221.320.38%6,235,980
Feb 12, 202621.1921.3221.0221.2421.240.47%4,146,900
Feb 11, 202621.1321.2320.9221.1421.14-0.05%3,724,500
Feb 10, 202620.7221.2620.7221.1521.151.98%5,867,800
Feb 9, 202620.6720.8720.5820.7420.741.87%4,201,800
Feb 6, 202620.1420.6320.0520.3620.360.39%3,503,700
Feb 5, 202620.2420.5620.1820.2820.28-0.20%3,483,313
Feb 4, 202620.6020.6020.1220.3220.32-1.93%4,767,500
Feb 3, 202620.3620.7220.2920.7220.722.47%4,224,100
Feb 2, 202620.3020.7420.2120.2220.22-0.54%4,542,500
Jan 30, 202620.2520.4519.9820.3320.33-0.59%5,072,497
Jan 29, 202620.2520.9720.0120.4520.450.69%6,415,815
Jan 28, 202620.5520.7720.2520.3120.31-1.07%3,944,490
Jan 27, 202620.5320.7219.9920.5320.53-0.10%4,071,997
Jan 26, 202620.8420.9220.2120.5520.55-1.53%5,436,284
Jan 23, 202620.7820.9920.6020.8720.870.34%4,608,777
Jan 22, 202620.7020.9020.5620.8020.800.97%3,989,812
Jan 21, 202620.4320.7720.3420.6020.600.24%3,521,000
Jan 20, 202620.7520.9520.3320.5520.55-0.72%5,016,700
Jan 19, 202620.8721.0920.5820.7020.70-1.71%6,245,115
Jan 16, 202621.8121.9920.7521.0621.06-3.17%9,458,266
Jan 15, 202621.8522.6021.5321.7521.75-2.33%10,524,120
Jan 14, 202621.2323.9221.1322.2722.274.26%21,272,830
Jan 13, 202622.1222.5021.0121.3621.360.05%21,617,890
Jan 12, 202619.9921.5019.8521.3521.358.38%14,071,290
Jan 9, 202619.4419.7819.3519.7019.701.70%3,706,964
Jan 8, 202619.1319.4819.1319.3719.370.78%2,743,100
Jan 7, 202619.2819.3319.0919.2219.22-0.41%2,540,500
Jan 6, 202619.3219.3719.1519.3019.300.05%3,143,652
Jan 5, 202619.0919.3319.0119.2919.290.99%3,274,981
Dec 31, 202518.7519.1218.7019.1019.102.19%3,132,498
Dec 30, 202518.7318.9018.6318.6918.69-0.59%2,038,400
Dec 29, 202518.8118.8718.6818.8018.80-0.21%1,745,900
Dec 26, 202518.9018.9718.6418.8418.84-0.37%2,317,100
Dec 25, 202518.9018.9818.7018.9118.910.59%2,121,900
Dec 24, 202518.5518.8318.5018.8018.800.91%2,357,300
Dec 23, 202518.6318.7418.4818.6318.63-0.16%1,948,800
Dec 22, 202518.7218.8418.6118.6618.66-0.11%2,214,500
Dec 19, 202518.4518.7818.4518.6818.680.86%2,652,096
Dec 18, 202518.1018.6117.8218.5218.521.70%3,101,885
Dec 17, 202518.2718.3817.7018.2118.21-0.16%3,875,848
Dec 16, 202518.6418.7218.2118.2418.24-2.15%3,132,440
Dec 15, 202518.6818.9018.4318.6418.64-0.48%2,626,684
Dec 12, 202518.8519.0418.7018.7318.73-0.43%2,760,900
Dec 11, 202519.3319.3818.8118.8118.81-2.54%3,437,200
Dec 10, 202519.5019.6619.2319.3019.30-1.23%3,694,900
Dec 9, 202520.1120.1219.5319.5419.54-2.06%5,072,844
Dec 8, 202519.5520.0519.4919.9519.952.05%6,295,500
Dec 5, 202519.1919.6318.8019.5519.551.45%6,975,781
Dec 4, 202520.6920.6919.2719.2719.27-7.13%10,661,970
Dec 3, 202520.4820.9619.9820.7520.751.87%9,825,065
Dec 2, 202520.3720.6719.9020.3720.37-0.24%6,573,081
Dec 1, 202520.5920.6520.2620.4220.42-1.35%6,731,600
Nov 28, 202520.3021.2320.0620.7020.702.17%10,921,076
Nov 27, 202520.4120.8419.9420.2620.26-2.03%10,471,990
Nov 26, 202520.7521.7620.6620.6820.68-0.86%14,334,940
Nov 25, 202521.4021.4020.8220.8620.86-2.52%13,808,590
Nov 24, 202520.9021.4520.4521.4021.401.86%16,427,680
Nov 21, 202520.4521.4520.0321.0121.010.77%18,895,860
Nov 20, 202520.3820.8520.1520.8520.852.36%12,436,060
Nov 19, 202520.3020.5020.1220.3720.37-0.59%6,631,659
Nov 18, 202520.0520.5119.9620.4920.492.19%9,104,756
Nov 17, 202519.8320.1719.7120.0520.051.73%4,247,900
Nov 14, 202519.8120.0319.7119.7119.71-1.15%3,487,662
Nov 13, 202520.0420.0919.8019.9419.94-0.50%3,657,981
Nov 12, 202519.7920.2419.7920.0420.041.26%5,221,374
Nov 11, 202519.9020.0219.7419.7919.79-1.00%3,364,500
Nov 10, 202519.7220.1219.7219.9919.991.42%4,128,136
Nov 7, 202519.8919.8919.6819.7119.71-1.10%3,492,874
Nov 6, 202520.0120.0619.6619.9319.93-0.40%5,294,174
Nov 5, 202519.9620.1919.9320.0120.01-0.99%5,172,418
Nov 4, 202520.2520.3020.0920.2120.21-1.41%6,731,816
Nov 3, 202520.1320.5319.8020.5020.501.89%12,044,370
Oct 31, 202519.2120.8519.2120.1220.124.68%14,429,510
Oct 30, 202519.3919.5419.1019.2219.22-0.57%3,447,430
Oct 29, 202519.5319.6119.2419.3319.33-1.02%2,816,186
Oct 28, 202519.3619.6719.2319.5319.530.46%2,990,093
Oct 27, 202519.6019.7419.2919.4419.440.31%4,390,802
Oct 24, 202519.3519.5519.3019.3819.38-0.05%3,363,498
Oct 23, 202519.0119.4418.8219.3919.392.00%4,702,528
Oct 22, 202518.9919.1818.8519.0119.01-0.31%2,332,991
Oct 21, 202518.7619.0718.7019.0719.071.98%3,182,700
Oct 20, 202518.5518.7518.4018.7018.702.07%2,657,924
Oct 17, 202518.7218.8918.3218.3218.32-2.71%2,894,574
Oct 16, 202519.2219.2518.7918.8318.83-2.99%4,539,020
Oct 15, 202519.2719.5518.8019.4119.410.52%7,480,762
Oct 14, 202518.9319.8418.8119.3119.312.39%8,506,300
Oct 13, 202518.3019.0917.9518.8618.86-3,506,400
Oct 10, 202518.9019.0918.7618.8618.86-0.21%2,739,820
Oct 9, 202518.9919.0418.6618.9018.90-0.84%2,865,700