Sinosoft Co. Ltd. Class A 603927
SSE · China · Technology Services
CNY 13.64+0.03 (+0.22%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13.64 | +0.22% | CNY 13.63 | CNY 13.70 | CNY 13.49 | 5.06M |
| 2026-09-29 | CNY 13.61 | +1.34% | CNY 13.43 | CNY 13.68 | CNY 13.40 | 4.31M |
| 2026-09-28 | CNY 13.43 | -1.03% | CNY 13.55 | CNY 13.63 | CNY 13.28 | 5.60M |
| 2026-09-24 | CNY 13.57 | -1.60% | CNY 13.79 | CNY 13.84 | CNY 13.56 | 4.05M |
| 2026-09-23 | CNY 13.79 | -1.36% | CNY 13.96 | CNY 14.01 | CNY 13.79 | 4.92M |
| 2026-09-22 | CNY 13.98 | +0.58% | CNY 13.94 | CNY 14.10 | CNY 13.88 | 7.02M |
| 2026-09-21 | CNY 13.90 | +2.28% | CNY 13.71 | CNY 13.94 | CNY 13.59 | 7.72M |
| 2026-09-18 | CNY 13.59 | +1.49% | CNY 13.41 | CNY 13.73 | CNY 13.36 | 6.88M |
| 2026-09-17 | CNY 13.39 | -0.59% | CNY 13.41 | CNY 13.52 | CNY 13.35 | 4.44M |
| 2026-09-16 | CNY 13.47 | -0.52% | CNY 13.57 | CNY 13.57 | CNY 13.31 | 5.98M |
| 2026-09-15 | CNY 13.54 | -1.02% | CNY 13.70 | CNY 13.84 | CNY 13.53 | 5.72M |
| 2026-09-14 | CNY 13.68 | +1.03% | CNY 13.46 | CNY 13.78 | CNY 13.46 | 6.17M |
| 2026-09-11 | CNY 13.54 | -1.74% | CNY 13.74 | CNY 13.82 | CNY 13.46 | 6.44M |
| 2026-09-10 | CNY 13.78 | -0.43% | CNY 13.82 | CNY 13.85 | CNY 13.65 | 4.19M |
| 2026-09-09 | CNY 13.84 | -1.14% | CNY 14.02 | CNY 14.02 | CNY 13.80 | 4.78M |
| 2026-09-08 | CNY 14.00 | +1.30% | CNY 13.82 | CNY 14.16 | CNY 13.76 | 7.55M |
| 2026-09-07 | CNY 13.82 | -1.36% | CNY 14.04 | CNY 14.09 | CNY 13.79 | 8.24M |
| 2026-09-04 | CNY 14.01 | +0.43% | CNY 14.09 | CNY 14.31 | CNY 13.97 | 10.09M |
| 2026-09-03 | CNY 13.95 | -1.41% | CNY 14.22 | CNY 14.24 | CNY 13.94 | 6.39M |
| 2026-09-02 | CNY 14.15 | -0.70% | CNY 14.20 | CNY 14.25 | CNY 13.98 | 7.43M |
| 2026-09-01 | CNY 14.25 | +1.28% | CNY 14.08 | CNY 14.28 | CNY 14.04 | 9.04M |
| 2026-08-31 | CNY 14.07 | -0.57% | CNY 14.03 | CNY 14.16 | CNY 13.91 | 8.64M |
| 2026-08-28 | CNY 14.15 | +0.86% | CNY 14.06 | CNY 14.32 | CNY 14.04 | 12.51M |
| 2026-08-27 | CNY 14.03 | +1.96% | CNY 13.69 | CNY 14.08 | CNY 13.65 | 13.19M |
| 2026-08-26 | CNY 13.76 | +2.38% | CNY 13.54 | CNY 13.89 | CNY 13.52 | 10.77M |
| 2026-08-25 | CNY 13.44 | +2.28% | CNY 13.10 | CNY 13.46 | CNY 13.10 | 9.13M |
| 2026-08-24 | CNY 13.14 | -0.76% | CNY 13.19 | CNY 13.34 | CNY 13.06 | 6.56M |
| 2026-08-21 | CNY 13.24 | -0.15% | CNY 13.25 | CNY 13.29 | CNY 13.09 | 6.00M |
| 2026-08-20 | CNY 13.26 | +1.69% | CNY 13.07 | CNY 13.32 | CNY 13.04 | 8.91M |
| 2026-08-19 | CNY 13.04 | -2.61% | CNY 13.20 | CNY 13.39 | CNY 12.99 | 11.34M |
| 2026-08-18 | CNY 13.39 | -0.07% | CNY 13.38 | CNY 13.43 | CNY 13.08 | 14.06M |
| 2026-08-17 | CNY 13.40 | -1.03% | CNY 13.51 | CNY 13.54 | CNY 13.28 | 9.38M |
| 2026-08-14 | CNY 13.54 | -1.02% | CNY 13.65 | CNY 13.85 | CNY 13.41 | 10.01M |
| 2026-08-13 | CNY 13.68 | -0.87% | CNY 13.83 | CNY 14.00 | CNY 13.66 | 9.41M |
| 2026-08-12 | CNY 13.80 | -0.29% | CNY 13.87 | CNY 13.99 | CNY 13.72 | 7.34M |
| 2026-08-11 | CNY 13.84 | -0.57% | CNY 13.98 | CNY 14.03 | CNY 13.75 | 6.92M |
| 2026-08-10 | CNY 13.92 | +1.02% | CNY 13.79 | CNY 14.05 | CNY 13.66 | 10.52M |
| 2026-08-07 | CNY 13.78 | -1.78% | CNY 14.14 | CNY 14.16 | CNY 13.50 | 14.05M |
| 2026-08-06 | CNY 14.03 | -1.34% | CNY 14.15 | CNY 14.45 | CNY 13.91 | 13.96M |
| 2026-08-05 | CNY 14.22 | -0.21% | CNY 14.25 | CNY 14.57 | CNY 14.12 | 12.84M |
| 2026-08-04 | CNY 14.25 | +0.28% | CNY 14.28 | CNY 14.50 | CNY 14.21 | 13.74M |
| 2026-08-03 | CNY 14.21 | +1.28% | CNY 14.05 | CNY 14.21 | CNY 13.95 | 13.31M |
| 2026-07-31 | CNY 14.03 | +1.74% | CNY 13.73 | CNY 14.21 | CNY 13.70 | 16.85M |
| 2026-07-30 | CNY 13.79 | +2.07% | CNY 13.45 | CNY 13.95 | CNY 13.40 | 15.95M |
| 2026-07-29 | CNY 13.51 | +1.81% | CNY 13.29 | CNY 13.63 | CNY 13.28 | 12.04M |
| 2026-07-28 | CNY 13.27 | +1.92% | CNY 12.91 | CNY 13.34 | CNY 12.86 | 11.86M |
| 2026-07-27 | CNY 13.02 | +1.72% | CNY 12.71 | CNY 13.04 | CNY 12.55 | 9.62M |
| 2026-07-24 | CNY 12.80 | -3.18% | CNY 13.12 | CNY 13.17 | CNY 12.80 | 10.43M |
| 2026-07-23 | CNY 13.22 | -0.45% | CNY 13.24 | CNY 13.24 | CNY 12.97 | 10.97M |
| 2026-07-22 | CNY 13.28 | -1.34% | CNY 13.30 | CNY 13.46 | CNY 13.12 | 17.27M |
| 2026-07-21 | CNY 13.46 | +2.98% | CNY 13.00 | CNY 13.63 | CNY 12.95 | 22.24M |
| 2026-07-20 | CNY 13.07 | +2.43% | CNY 12.94 | CNY 13.16 | CNY 12.78 | 17.12M |
| 2026-07-17 | CNY 12.76 | -2.97% | CNY 13.17 | CNY 13.37 | CNY 12.73 | 14.46M |
| 2026-07-16 | CNY 13.15 | +1.23% | CNY 12.97 | CNY 13.30 | CNY 12.88 | 11.67M |
| 2026-07-15 | CNY 12.99 | +0.93% | CNY 12.70 | CNY 13.06 | CNY 12.66 | 11.99M |
| 2026-07-14 | CNY 12.87 | -1.38% | CNY 12.97 | CNY 13.15 | CNY 12.65 | 13.17M |
| 2026-07-13 | CNY 13.05 | +0.38% | CNY 12.96 | CNY 13.24 | CNY 12.83 | 15.30M |
| 2026-07-10 | CNY 13.00 | +1.48% | CNY 12.77 | CNY 13.32 | CNY 12.60 | 12.95M |
| 2026-07-09 | CNY 12.81 | -0.39% | CNY 12.83 | CNY 12.96 | CNY 12.65 | 10.43M |
| 2026-07-08 | CNY 12.86 | +3.46% | CNY 12.45 | CNY 12.92 | CNY 12.39 | 11.70M |
| 2026-07-07 | CNY 12.43 | -2.20% | CNY 12.79 | CNY 12.79 | CNY 12.34 | 7.32M |
| 2026-07-06 | CNY 12.71 | -1.17% | CNY 12.86 | CNY 12.94 | CNY 12.65 | 7.96M |
| 2026-07-03 | CNY 12.86 | +0.39% | CNY 12.74 | CNY 12.99 | CNY 12.71 | 8.35M |
| 2026-07-02 | CNY 12.81 | -0.85% | CNY 12.93 | CNY 13.26 | CNY 12.73 | 12.27M |
| 2026-07-01 | CNY 12.92 | +1.65% | CNY 12.70 | CNY 13.12 | CNY 12.66 | 12.83M |
| 2026-06-30 | CNY 12.71 | +0.39% | CNY 12.70 | CNY 12.98 | CNY 12.62 | 8.80M |
| 2026-06-29 | CNY 12.66 | +1.12% | CNY 12.40 | CNY 12.70 | CNY 12.24 | 12.31M |
| 2026-06-26 | CNY 12.52 | -4.57% | CNY 13.10 | CNY 13.10 | CNY 12.52 | 13.32M |
| 2026-06-25 | CNY 13.12 | -3.17% | CNY 13.55 | CNY 13.62 | CNY 12.94 | 14.01M |
| 2026-06-24 | CNY 13.55 | -3.76% | CNY 14.04 | CNY 14.07 | CNY 13.49 | 10.22M |
| 2026-06-23 | CNY 14.08 | -0.71% | CNY 14.02 | CNY 14.39 | CNY 13.98 | 10.06M |
| 2026-06-22 | CNY 14.18 | +2.53% | CNY 13.82 | CNY 14.23 | CNY 13.30 | 15.60M |
| 2026-06-18 | CNY 13.83 | -2.12% | CNY 14.13 | CNY 14.14 | CNY 13.80 | 9.26M |
| 2026-06-17 | CNY 14.13 | -1.19% | CNY 14.20 | CNY 14.24 | CNY 13.95 | 10.58M |
| 2026-06-16 | CNY 14.30 | -2.26% | CNY 14.63 | CNY 14.63 | CNY 14.16 | 12.10M |
| 2026-06-15 | CNY 14.63 | -0.20% | CNY 14.59 | CNY 14.89 | CNY 14.51 | 11.85M |
| 2026-06-12 | CNY 14.66 | +1.95% | CNY 14.53 | CNY 14.66 | CNY 14.32 | 13.31M |
| 2026-06-11 | CNY 14.38 | -4.52% | CNY 14.99 | CNY 14.99 | CNY 14.30 | 9.93M |
| 2026-06-10 | CNY 15.06 | +1.07% | CNY 14.81 | CNY 15.20 | CNY 14.78 | 8.28M |
| 2026-06-09 | CNY 14.90 | +1.71% | CNY 14.78 | CNY 15.03 | CNY 14.50 | 6.83M |
| 2026-06-08 | CNY 14.65 | -1.01% | CNY 14.60 | CNY 14.86 | CNY 14.46 | 7.29M |
| 2026-06-05 | CNY 14.80 | -0.87% | CNY 14.76 | CNY 15.02 | CNY 14.62 | 6.64M |
| 2026-06-04 | CNY 14.93 | -0.93% | CNY 15.01 | CNY 15.15 | CNY 14.83 | 6.79M |
| 2026-06-03 | CNY 15.07 | -0.72% | CNY 15.20 | CNY 15.32 | CNY 14.96 | 6.44M |
| 2026-06-02 | CNY 15.18 | -2.13% | CNY 15.53 | CNY 15.61 | CNY 15.10 | 8.64M |
| 2026-06-01 | CNY 15.51 | +4.73% | CNY 14.84 | CNY 15.71 | CNY 14.81 | 13.94M |
| 2026-05-29 | CNY 14.81 | -2.44% | CNY 15.20 | CNY 15.32 | CNY 14.77 | 8.31M |
| 2026-05-28 | CNY 15.18 | -1.11% | CNY 15.35 | CNY 15.38 | CNY 14.83 | 10.21M |
| 2026-05-27 | CNY 15.35 | -2.85% | CNY 15.81 | CNY 15.93 | CNY 15.28 | 9.76M |
| 2026-05-26 | CNY 15.80 | -0.63% | CNY 15.90 | CNY 16.07 | CNY 15.50 | 8.48M |