Beijing Kingsoft Office Software. Inc. Class A 688111
SSE · China · Technology Services
CNY 218.80+1.90 (+0.88%)
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 218.80 | +0.88% | CNY 216.32 | CNY 219.88 | CNY 215.68 | 3.92M |
| 2026-09-29 | CNY 216.90 | -2.30% | CNY 221.66 | CNY 224.00 | CNY 215.15 | 4.14M |
| 2026-09-28 | CNY 222.00 | -0.01% | CNY 222.00 | CNY 223.00 | CNY 217.10 | 3.74M |
| 2026-09-24 | CNY 222.03 | -2.02% | CNY 226.00 | CNY 226.88 | CNY 222.03 | 3.13M |
| 2026-09-23 | CNY 226.60 | -2.04% | CNY 229.01 | CNY 229.99 | CNY 226.50 | 3.87M |
| 2026-09-22 | CNY 231.32 | +3.46% | CNY 225.97 | CNY 232.49 | CNY 225.81 | 7.50M |
| 2026-09-21 | CNY 223.59 | -0.01% | CNY 224.50 | CNY 226.33 | CNY 222.60 | 4.42M |
| 2026-09-18 | CNY 223.61 | +0.25% | CNY 225.00 | CNY 225.20 | CNY 221.80 | 5.10M |
| 2026-09-17 | CNY 223.05 | +0.11% | CNY 221.16 | CNY 225.26 | CNY 220.00 | 4.42M |
| 2026-09-16 | CNY 222.81 | -1.20% | CNY 224.08 | CNY 224.78 | CNY 220.05 | 4.48M |
| 2026-09-15 | CNY 225.52 | -1.34% | CNY 230.70 | CNY 233.44 | CNY 225.11 | 3.71M |
| 2026-09-14 | CNY 228.59 | -0.10% | CNY 226.00 | CNY 232.70 | CNY 226.00 | 3.51M |
| 2026-09-11 | CNY 228.82 | +0.48% | CNY 226.79 | CNY 231.19 | CNY 223.80 | 5.29M |
| 2026-09-10 | CNY 227.72 | -1.71% | CNY 230.22 | CNY 233.00 | CNY 227.70 | 3.39M |
| 2026-09-09 | CNY 231.69 | -1.52% | CNY 235.27 | CNY 235.27 | CNY 229.20 | 4.62M |
| 2026-09-08 | CNY 235.27 | -1.78% | CNY 239.00 | CNY 239.10 | CNY 234.02 | 5.19M |
| 2026-09-07 | CNY 239.53 | -1.42% | CNY 242.00 | CNY 243.57 | CNY 237.76 | 4.86M |
| 2026-09-04 | CNY 242.99 | +1.65% | CNY 242.67 | CNY 248.30 | CNY 241.60 | 6.87M |
| 2026-09-03 | CNY 239.05 | +0.27% | CNY 240.00 | CNY 242.68 | CNY 237.00 | 4.18M |
| 2026-09-02 | CNY 238.40 | -3.62% | CNY 244.00 | CNY 246.00 | CNY 238.00 | 5.11M |
| 2026-09-01 | CNY 247.36 | -0.92% | CNY 248.98 | CNY 251.36 | CNY 246.16 | 5.71M |
| 2026-08-31 | CNY 249.65 | +3.46% | CNY 237.16 | CNY 251.20 | CNY 237.00 | 8.26M |
| 2026-08-28 | CNY 241.30 | +1.29% | CNY 245.00 | CNY 248.31 | CNY 241.00 | 9.65M |
| 2026-08-27 | CNY 238.22 | +2.23% | CNY 233.03 | CNY 239.03 | CNY 232.37 | 6.05M |
| 2026-08-26 | CNY 233.03 | -0.73% | CNY 233.11 | CNY 237.50 | CNY 232.21 | 4.66M |
| 2026-08-25 | CNY 234.75 | +0.62% | CNY 231.00 | CNY 237.00 | CNY 231.00 | 4.75M |
| 2026-08-24 | CNY 233.30 | -2.99% | CNY 240.44 | CNY 241.00 | CNY 230.00 | 6.07M |
| 2026-08-21 | CNY 240.50 | -0.47% | CNY 241.26 | CNY 243.14 | CNY 237.30 | 5.09M |
| 2026-08-20 | CNY 241.64 | -2.22% | CNY 249.70 | CNY 252.66 | CNY 240.90 | 8.38M |
| 2026-08-19 | CNY 247.13 | -4.44% | CNY 253.99 | CNY 254.70 | CNY 245.45 | 10.61M |
| 2026-08-18 | CNY 258.60 | +1.24% | CNY 253.00 | CNY 259.51 | CNY 251.30 | 10.45M |
| 2026-08-17 | CNY 255.44 | -0.39% | CNY 257.08 | CNY 257.99 | CNY 249.00 | 10.01M |
| 2026-08-14 | CNY 256.45 | +0.77% | CNY 254.51 | CNY 263.20 | CNY 251.08 | 10.51M |
| 2026-08-13 | CNY 254.50 | -2.30% | CNY 261.01 | CNY 265.66 | CNY 254.08 | 12.23M |
| 2026-08-12 | CNY 260.48 | -0.35% | CNY 261.50 | CNY 265.33 | CNY 258.91 | 7.67M |
| 2026-08-11 | CNY 261.40 | -0.46% | CNY 262.00 | CNY 269.89 | CNY 258.88 | 9.86M |
| 2026-08-10 | CNY 262.60 | -1.15% | CNY 265.51 | CNY 268.60 | CNY 260.56 | 9.90M |
| 2026-08-07 | CNY 265.65 | -0.54% | CNY 265.63 | CNY 271.00 | CNY 261.61 | 14.27M |
| 2026-08-06 | CNY 267.10 | -4.32% | CNY 273.57 | CNY 281.98 | CNY 267.02 | 17.42M |
| 2026-08-05 | CNY 279.15 | +1.71% | CNY 270.00 | CNY 288.14 | CNY 269.45 | 18.69M |
| 2026-08-04 | CNY 274.45 | +0.16% | CNY 279.00 | CNY 280.00 | CNY 269.86 | 17.80M |
| 2026-08-03 | CNY 274.01 | +1.64% | CNY 265.54 | CNY 284.08 | CNY 265.40 | 22.15M |
| 2026-07-31 | CNY 269.58 | +6.90% | CNY 248.00 | CNY 289.30 | CNY 246.00 | 28.74M |
| 2026-07-30 | CNY 252.19 | +2.69% | CNY 244.55 | CNY 257.76 | CNY 244.00 | 12.68M |
| 2026-07-29 | CNY 245.58 | +1.80% | CNY 243.90 | CNY 252.12 | CNY 233.61 | 12.25M |
| 2026-07-28 | CNY 241.24 | +0.18% | CNY 236.51 | CNY 247.58 | CNY 236.36 | 9.31M |
| 2026-07-27 | CNY 240.80 | +6.11% | CNY 228.67 | CNY 242.22 | CNY 225.18 | 9.45M |
| 2026-07-24 | CNY 226.93 | -4.81% | CNY 236.05 | CNY 236.25 | CNY 226.80 | 8.24M |
| 2026-07-23 | CNY 238.39 | -0.64% | CNY 239.70 | CNY 239.70 | CNY 230.01 | 7.60M |
| 2026-07-22 | CNY 239.92 | -3.08% | CNY 242.60 | CNY 244.30 | CNY 237.65 | 10.83M |
| 2026-07-21 | CNY 247.55 | +1.34% | CNY 240.98 | CNY 249.37 | CNY 240.00 | 16.42M |
| 2026-07-20 | CNY 244.27 | +9.29% | CNY 229.95 | CNY 245.00 | CNY 223.96 | 16.37M |
| 2026-07-17 | CNY 223.50 | -6.14% | CNY 234.00 | CNY 240.00 | CNY 223.50 | 11.96M |
| 2026-07-16 | CNY 238.12 | +0.60% | CNY 234.00 | CNY 241.00 | CNY 228.00 | 12.34M |
| 2026-07-15 | CNY 236.71 | +6.32% | CNY 222.88 | CNY 239.50 | CNY 222.85 | 13.14M |
| 2026-07-14 | CNY 222.63 | -1.73% | CNY 225.50 | CNY 228.83 | CNY 215.68 | 8.80M |
| 2026-07-13 | CNY 226.55 | -3.08% | CNY 230.55 | CNY 233.16 | CNY 223.90 | 9.53M |
| 2026-07-10 | CNY 233.76 | +2.71% | CNY 225.00 | CNY 242.80 | CNY 222.68 | 14.52M |
| 2026-07-09 | CNY 227.60 | +4.46% | CNY 217.88 | CNY 228.00 | CNY 213.23 | 13.27M |
| 2026-07-08 | CNY 217.88 | +5.79% | CNY 207.95 | CNY 219.90 | CNY 206.05 | 11.15M |
| 2026-07-07 | CNY 205.95 | -0.90% | CNY 207.01 | CNY 209.80 | CNY 205.10 | 4.60M |
| 2026-07-06 | CNY 207.82 | -1.67% | CNY 209.00 | CNY 212.62 | CNY 207.01 | 5.89M |
| 2026-07-03 | CNY 211.35 | -2.45% | CNY 216.00 | CNY 216.95 | CNY 209.90 | 6.97M |
| 2026-07-02 | CNY 216.66 | -2.23% | CNY 227.00 | CNY 227.00 | CNY 216.22 | 11.26M |
| 2026-07-01 | CNY 221.60 | +4.01% | CNY 214.00 | CNY 225.50 | CNY 213.08 | 11.89M |
| 2026-06-30 | CNY 213.05 | -0.41% | CNY 215.77 | CNY 216.50 | CNY 212.22 | 7.93M |
| 2026-06-29 | CNY 213.93 | +6.95% | CNY 204.46 | CNY 220.48 | CNY 204.46 | 12.09M |
| 2026-06-26 | CNY 200.03 | -6.13% | CNY 212.00 | CNY 212.03 | CNY 200.00 | 9.94M |
| 2026-06-25 | CNY 213.10 | -0.96% | CNY 213.40 | CNY 216.00 | CNY 210.25 | 6.99M |
| 2026-06-24 | CNY 215.17 | -0.12% | CNY 215.00 | CNY 216.87 | CNY 210.90 | 6.38M |
| 2026-06-23 | CNY 215.43 | -5.07% | CNY 223.50 | CNY 224.19 | CNY 215.00 | 8.08M |
| 2026-06-22 | CNY 226.93 | +4.40% | CNY 216.47 | CNY 227.45 | CNY 212.22 | 11.34M |
| 2026-06-18 | CNY 217.36 | +0.96% | CNY 214.00 | CNY 223.60 | CNY 213.35 | 8.08M |
| 2026-06-17 | CNY 215.30 | +0.47% | CNY 212.88 | CNY 216.30 | CNY 211.29 | 5.10M |
| 2026-06-16 | CNY 214.30 | -1.70% | CNY 218.03 | CNY 218.05 | CNY 213.46 | 5.88M |
| 2026-06-15 | CNY 218.01 | +1.40% | CNY 217.73 | CNY 220.60 | CNY 215.46 | 6.00M |
| 2026-06-12 | CNY 215.00 | +2.60% | CNY 212.18 | CNY 218.19 | CNY 211.77 | 7.39M |
| 2026-06-11 | CNY 209.56 | -2.19% | CNY 211.11 | CNY 212.82 | CNY 206.38 | 6.71M |
| 2026-06-10 | CNY 214.25 | -5.12% | CNY 221.42 | CNY 223.94 | CNY 213.60 | 7.79M |
| 2026-06-09 | CNY 225.80 | +0.87% | CNY 226.15 | CNY 226.96 | CNY 219.02 | 7.10M |
| 2026-06-08 | CNY 223.85 | -4.44% | CNY 225.60 | CNY 230.88 | CNY 223.65 | 7.18M |
| 2026-06-05 | CNY 234.25 | -1.43% | CNY 237.73 | CNY 241.66 | CNY 233.80 | 6.73M |
| 2026-06-04 | CNY 237.66 | -5.14% | CNY 246.30 | CNY 246.76 | CNY 235.18 | 10.08M |
| 2026-06-03 | CNY 250.55 | -4.46% | CNY 256.00 | CNY 256.08 | CNY 249.33 | 11.81M |
| 2026-06-02 | CNY 262.25 | +2.40% | CNY 258.18 | CNY 263.76 | CNY 253.00 | 13.97M |
| 2026-06-01 | CNY 256.10 | +7.38% | CNY 239.41 | CNY 259.66 | CNY 239.41 | 17.37M |
| 2026-05-29 | CNY 238.50 | +0.90% | CNY 240.00 | CNY 244.95 | CNY 232.51 | 9.67M |
| 2026-05-28 | CNY 236.38 | -0.06% | CNY 236.00 | CNY 237.42 | CNY 229.02 | 8.00M |
| 2026-05-27 | CNY 236.52 | -2.54% | CNY 242.68 | CNY 246.59 | CNY 235.97 | 9.13M |
| 2026-05-26 | CNY 242.68 | -1.08% | CNY 243.00 | CNY 246.38 | CNY 239.02 | 7.23M |