Shanghai Newtouch Software Co. Ltd. Class A 688590
SSE · China · Technology Services
CNY 11.84-0.31 (-2.55%)
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 11.84 | -2.55% | CNY 12.27 | CNY 12.27 | CNY 11.83 | 3.81M |
| 2026-09-29 | CNY 12.15 | +1.25% | CNY 12.00 | CNY 12.33 | CNY 11.91 | 4.12M |
| 2026-09-28 | CNY 12.00 | -1.56% | CNY 12.20 | CNY 12.28 | CNY 11.78 | 5.52M |
| 2026-09-24 | CNY 12.19 | -2.32% | CNY 12.38 | CNY 12.54 | CNY 12.17 | 4.71M |
| 2026-09-23 | CNY 12.48 | -1.81% | CNY 12.70 | CNY 12.70 | CNY 12.40 | 5.63M |
| 2026-09-22 | CNY 12.71 | +3.76% | CNY 12.26 | CNY 12.86 | CNY 12.15 | 11.11M |
| 2026-09-21 | CNY 12.25 | +5.60% | CNY 11.69 | CNY 12.27 | CNY 11.57 | 7.83M |
| 2026-09-18 | CNY 11.60 | +1.49% | CNY 11.51 | CNY 11.68 | CNY 11.42 | 5.43M |
| 2026-09-17 | CNY 11.43 | +0.35% | CNY 11.37 | CNY 11.48 | CNY 11.24 | 2.95M |
| 2026-09-16 | CNY 11.39 | +1.24% | CNY 11.25 | CNY 11.44 | CNY 11.10 | 3.55M |
| 2026-09-15 | CNY 11.25 | -1.57% | CNY 11.39 | CNY 11.53 | CNY 11.21 | 3.92M |
| 2026-09-14 | CNY 11.43 | 0.00% | CNY 11.46 | CNY 11.62 | CNY 11.32 | 3.19M |
| 2026-09-11 | CNY 11.43 | -2.56% | CNY 11.73 | CNY 11.86 | CNY 11.30 | 6.23M |
| 2026-09-10 | CNY 11.73 | -1.76% | CNY 11.87 | CNY 11.91 | CNY 11.73 | 3.11M |
| 2026-09-09 | CNY 11.94 | -3.24% | CNY 12.35 | CNY 12.35 | CNY 11.87 | 6.19M |
| 2026-09-08 | CNY 12.34 | +0.16% | CNY 12.32 | CNY 12.52 | CNY 12.15 | 4.66M |
| 2026-09-07 | CNY 12.32 | -1.60% | CNY 12.47 | CNY 12.76 | CNY 12.28 | 6.23M |
| 2026-09-04 | CNY 12.52 | +1.87% | CNY 12.39 | CNY 13.06 | CNY 12.39 | 9.57M |
| 2026-09-03 | CNY 12.29 | -1.99% | CNY 12.56 | CNY 12.72 | CNY 12.26 | 4.04M |
| 2026-09-02 | CNY 12.54 | -2.03% | CNY 12.61 | CNY 12.70 | CNY 12.40 | 4.50M |
| 2026-09-01 | CNY 12.80 | +2.32% | CNY 12.47 | CNY 12.93 | CNY 12.47 | 7.74M |
| 2026-08-31 | CNY 12.51 | +3.39% | CNY 11.88 | CNY 12.55 | CNY 11.80 | 8.64M |
| 2026-08-28 | CNY 12.10 | -5.47% | CNY 12.88 | CNY 12.88 | CNY 12.04 | 13.47M |
| 2026-08-27 | CNY 12.80 | +1.27% | CNY 12.58 | CNY 12.84 | CNY 12.58 | 5.09M |
| 2026-08-26 | CNY 12.64 | -0.24% | CNY 12.69 | CNY 12.83 | CNY 12.48 | 3.82M |
| 2026-08-25 | CNY 12.67 | +2.92% | CNY 12.28 | CNY 12.73 | CNY 12.16 | 4.08M |
| 2026-08-24 | CNY 12.31 | -5.38% | CNY 13.01 | CNY 13.01 | CNY 12.19 | 7.42M |
| 2026-08-21 | CNY 13.01 | +3.42% | CNY 12.45 | CNY 13.18 | CNY 12.25 | 7.62M |
| 2026-08-20 | CNY 12.58 | +1.13% | CNY 12.50 | CNY 12.74 | CNY 12.41 | 3.62M |
| 2026-08-19 | CNY 12.44 | -5.33% | CNY 13.01 | CNY 13.01 | CNY 12.38 | 6.21M |
| 2026-08-18 | CNY 13.14 | -1.43% | CNY 13.21 | CNY 13.30 | CNY 12.87 | 5.32M |
| 2026-08-17 | CNY 13.33 | +0.98% | CNY 13.31 | CNY 13.38 | CNY 12.97 | 4.89M |
| 2026-08-14 | CNY 13.20 | -0.23% | CNY 13.23 | CNY 13.58 | CNY 12.90 | 6.76M |
| 2026-08-13 | CNY 13.23 | -3.78% | CNY 13.75 | CNY 13.89 | CNY 13.20 | 9.21M |
| 2026-08-12 | CNY 13.75 | +0.95% | CNY 14.25 | CNY 14.25 | CNY 13.66 | 9.34M |
| 2026-08-11 | CNY 13.62 | -0.29% | CNY 13.90 | CNY 13.92 | CNY 13.50 | 4.99M |
| 2026-08-10 | CNY 13.66 | -0.94% | CNY 13.73 | CNY 14.15 | CNY 13.60 | 7.68M |
| 2026-08-07 | CNY 13.79 | +0.36% | CNY 13.63 | CNY 13.99 | CNY 13.00 | 11.77M |
| 2026-08-06 | CNY 13.74 | +0.37% | CNY 13.51 | CNY 14.32 | CNY 13.40 | 11.72M |
| 2026-08-05 | CNY 13.69 | +3.48% | CNY 13.21 | CNY 13.90 | CNY 13.14 | 9.77M |
| 2026-08-04 | CNY 13.23 | +3.20% | CNY 12.83 | CNY 13.29 | CNY 12.83 | 6.57M |
| 2026-08-03 | CNY 12.82 | -2.36% | CNY 13.10 | CNY 13.10 | CNY 12.66 | 8.07M |
| 2026-07-31 | CNY 13.13 | +10.80% | CNY 11.95 | CNY 13.47 | CNY 11.94 | 16.37M |
| 2026-07-30 | CNY 11.85 | +0.17% | CNY 11.82 | CNY 12.27 | CNY 11.70 | 6.85M |
| 2026-07-29 | CNY 11.83 | +2.34% | CNY 11.68 | CNY 11.86 | CNY 11.53 | 4.95M |
| 2026-07-28 | CNY 11.56 | +1.14% | CNY 11.35 | CNY 11.69 | CNY 11.29 | 3.95M |
| 2026-07-27 | CNY 11.43 | +4.00% | CNY 10.95 | CNY 11.45 | CNY 10.92 | 4.42M |
| 2026-07-24 | CNY 10.99 | -3.60% | CNY 11.35 | CNY 11.35 | CNY 10.98 | 3.08M |
| 2026-07-23 | CNY 11.40 | +0.44% | CNY 11.39 | CNY 11.43 | CNY 11.20 | 3.61M |
| 2026-07-22 | CNY 11.35 | -1.73% | CNY 11.49 | CNY 11.68 | CNY 11.20 | 4.70M |
| 2026-07-21 | CNY 11.55 | +1.58% | CNY 11.38 | CNY 11.64 | CNY 10.82 | 6.83M |
| 2026-07-20 | CNY 11.37 | -1.73% | CNY 11.71 | CNY 11.86 | CNY 11.17 | 5.76M |
| 2026-07-17 | CNY 11.57 | -5.16% | CNY 12.13 | CNY 12.32 | CNY 11.44 | 7.42M |
| 2026-07-16 | CNY 12.20 | +1.58% | CNY 11.99 | CNY 12.31 | CNY 11.78 | 7.02M |
| 2026-07-15 | CNY 12.01 | -1.15% | CNY 12.00 | CNY 12.41 | CNY 11.90 | 6.29M |
| 2026-07-14 | CNY 12.15 | +0.66% | CNY 12.12 | CNY 12.27 | CNY 11.73 | 4.86M |
| 2026-07-13 | CNY 12.07 | -4.96% | CNY 12.60 | CNY 12.66 | CNY 12.05 | 6.62M |
| 2026-07-10 | CNY 12.70 | -1.32% | CNY 12.75 | CNY 13.27 | CNY 12.67 | 9.19M |
| 2026-07-09 | CNY 12.87 | +4.98% | CNY 12.27 | CNY 12.97 | CNY 12.02 | 9.06M |
| 2026-07-08 | CNY 12.26 | +2.17% | CNY 11.93 | CNY 12.36 | CNY 11.78 | 4.87M |
| 2026-07-07 | CNY 12.00 | -2.44% | CNY 12.21 | CNY 12.39 | CNY 11.98 | 4.94M |
| 2026-07-06 | CNY 12.30 | -3.68% | CNY 12.78 | CNY 12.89 | CNY 12.28 | 6.64M |
| 2026-07-03 | CNY 12.77 | -0.70% | CNY 12.87 | CNY 13.26 | CNY 12.70 | 9.64M |
| 2026-07-02 | CNY 12.86 | -1.00% | CNY 13.51 | CNY 14.34 | CNY 12.80 | 14.22M |
| 2026-07-01 | CNY 12.99 | +4.51% | CNY 12.47 | CNY 13.34 | CNY 12.39 | 10.28M |
| 2026-06-30 | CNY 12.43 | +2.39% | CNY 12.14 | CNY 12.63 | CNY 12.01 | 6.32M |
| 2026-06-29 | CNY 12.14 | -1.38% | CNY 12.18 | CNY 12.44 | CNY 11.90 | 8.10M |
| 2026-06-26 | CNY 12.31 | -6.25% | CNY 13.16 | CNY 13.22 | CNY 12.31 | 10.41M |
| 2026-06-25 | CNY 13.13 | -4.92% | CNY 13.70 | CNY 13.75 | CNY 13.07 | 10.27M |
| 2026-06-24 | CNY 13.81 | -1.22% | CNY 13.92 | CNY 14.01 | CNY 13.34 | 11.27M |
| 2026-06-23 | CNY 13.98 | -4.12% | CNY 14.40 | CNY 14.64 | CNY 13.83 | 11.61M |
| 2026-06-22 | CNY 14.58 | +0.90% | CNY 14.42 | CNY 14.60 | CNY 13.68 | 17.10M |
| 2026-06-18 | CNY 14.45 | -3.02% | CNY 14.60 | CNY 14.92 | CNY 14.42 | 14.40M |
| 2026-06-17 | CNY 14.90 | -2.49% | CNY 15.22 | CNY 15.25 | CNY 14.61 | 21.06M |
| 2026-06-16 | CNY 15.28 | +10.01% | CNY 14.08 | CNY 16.67 | CNY 14.02 | 40.76M |
| 2026-06-15 | CNY 13.89 | +1.24% | CNY 13.80 | CNY 14.32 | CNY 13.74 | 8.04M |
| 2026-06-12 | CNY 13.72 | -1.37% | CNY 14.07 | CNY 14.25 | CNY 13.64 | 9.72M |
| 2026-06-11 | CNY 13.91 | -2.11% | CNY 14.00 | CNY 14.30 | CNY 13.72 | 9.71M |
| 2026-06-10 | CNY 14.21 | -3.33% | CNY 14.65 | CNY 14.96 | CNY 14.00 | 10.81M |
| 2026-06-09 | CNY 14.70 | -2.07% | CNY 15.20 | CNY 15.28 | CNY 14.44 | 14.66M |
| 2026-06-08 | CNY 15.01 | +3.52% | CNY 13.93 | CNY 15.53 | CNY 13.93 | 18.22M |
| 2026-06-05 | CNY 14.50 | +2.04% | CNY 14.21 | CNY 14.99 | CNY 13.71 | 17.05M |
| 2026-06-04 | CNY 14.21 | +3.57% | CNY 13.74 | CNY 14.67 | CNY 13.62 | 19.08M |
| 2026-06-03 | CNY 13.72 | -1.58% | CNY 13.95 | CNY 14.15 | CNY 13.58 | 11.81M |
| 2026-06-02 | CNY 13.94 | -4.91% | CNY 14.57 | CNY 14.69 | CNY 13.80 | 11.59M |
| 2026-06-01 | CNY 14.66 | +4.12% | CNY 14.07 | CNY 15.21 | CNY 14.00 | 15.24M |
| 2026-05-29 | CNY 14.08 | -7.37% | CNY 15.05 | CNY 15.50 | CNY 14.00 | 13.07M |
| 2026-05-28 | CNY 15.20 | +0.13% | CNY 15.02 | CNY 15.40 | CNY 14.70 | 9.02M |
| 2026-05-27 | CNY 15.18 | -5.12% | CNY 16.08 | CNY 16.13 | CNY 15.05 | 10.75M |
| 2026-05-26 | CNY 16.00 | -3.79% | CNY 16.35 | CNY 16.61 | CNY 15.73 | 10.70M |