Sichuan Jiuyuan Yinhai Software.Co.,Ltd - 002777.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.01	18.93	18.93	19.12	18.76	8.98M
September 25, 2025	18.72	19.12	19.12	19.36	18.57	12.5M
September 24, 2025	18.35	18.72	18.72	18.72	18.22	8.01M
September 23, 2025	18.88	18.35	18.35	18.88	18.09	8.19M
September 22, 2025	18.7	18.85	18.85	18.97	18.38	8.94M
September 19, 2025	18.7	18.45	18.45	18.76	18.44	6.88M
September 18, 2025	18.92	18.7	18.7	19.05	18.53	10.23M
September 17, 2025	18.99	18.92	18.92	19.07	18.88	7.05M
September 16, 2025	18.91	18.99	18.99	19.02	18.75	7.18M
September 15, 2025	19.2	18.89	18.89	19.2	18.88	7.73M
September 12, 2025	19.5	19.31	19.31	19.5	19.1	10.63M
September 11, 2025	18.86	19.23	19.23	19.25	18.61	11.79M
September 10, 2025	18.66	18.88	18.88	18.92	18.66	7.14M
September 09, 2025	19.02	18.69	18.69	19.04	18.67	7.97M
September 08, 2025	18.89	18.99	18.99	19.03	18.72	9.95M
September 05, 2025	18.7	18.94	18.94	18.97	18.46	14.12M
September 04, 2025	18.67	18.7	18.7	18.86	18.42	10.92M
September 03, 2025	19.16	18.66	18.66	19.22	18.62	11.02M
September 02, 2025	19.8	19.08	19.08	19.82	18.98	17.97M
September 01, 2025	20.04	19.83	19.83	20.27	19.71	14.37M
August 29, 2025	20.26	19.91	19.91	20.26	19.84	13.38M
August 28, 2025	20.06	20.25	20.25	20.3	19.51	22.67M
August 27, 2025	21.01	20.25	20.25	21.15	20.15	23.44M
August 26, 2025	20.79	20.72	20.72	21.06	20.66	18.92M
August 25, 2025	21.16	20.89	20.89	21.2	20.66	24.99M
August 22, 2025	20.64	20.9	20.9	20.9	20.52	21.74M
August 21, 2025	20.45	20.63	20.63	20.95	20.41	22.75M
August 20, 2025	20.26	20.45	20.45	20.46	19.99	15.33M
August 19, 2025	20.42	20.4	20.4	20.61	20.23	15.51M
August 18, 2025	20.07	20.48	20.48	20.6	20.06	21.09M
August 15, 2025	19.8	20.16	20.16	20.2	19.8	12.78M
August 14, 2025	20.14	19.76	19.76	20.29	19.74	15.6M
August 13, 2025	20	20.13	20.13	20.31	19.99	14.54M
August 12, 2025	20.5	19.99	19.99	20.52	19.98	21.75M
August 11, 2025	20.3	20.58	20.58	20.59	19.89	23.21M
August 08, 2025	20.36	20.68	20.68	21.13	20.21	30.96M
August 07, 2025	20.45	20.35	20.35	20.98	20.22	29.61M
August 06, 2025	20.2	20.41	20.41	20.55	20.14	24.71M
August 05, 2025	20.53	20.21	20.21	20.66	20.07	30.21M
August 04, 2025	19.48	20.53	20.53	20.83	19.39	45.57M
August 01, 2025	19.14	19.65	19.65	19.67	19.05	27.14M
July 31, 2025	18.88	19.01	19.01	19.26	18.88	15.02M
July 30, 2025	19	18.98	18.98	19.29	18.86	12.31M
July 29, 2025	19.01	19.05	19.05	19.11	18.8	9.09M
July 28, 2025	19.1	19.13	19.13	19.18	18.86	9.36M
July 25, 2025	19.2	19.15	19.15	19.39	19.05	15.36M
July 24, 2025	18.98	19.12	19.12	19.12	18.91	12.21M
July 23, 2025	18.95	19.06	19.06	19.21	18.81	15.17M
July 22, 2025	19	18.92	18.92	19	18.74	11.07M
July 21, 2025	18.88	19.02	19.02	19.07	18.83	12.07M
July 18, 2025	19.1	19.01	19.01	19.27	18.94	14.54M
July 17, 2025	19.03	19	19	19.16	18.85	18.7M
July 16, 2025	19.51	19.1	19.1	19.51	18.98	29.21M
July 15, 2025	19.11	19.68	19.68	20.3	18.69	42.41M
July 14, 2025	19.07	19.29	19.29	19.5	18.76	37.31M
July 11, 2025	18.1	18.55	18.55	18.63	17.98	13.43M
July 10, 2025	17.9	18.05	18.05	18.16	17.81	5.53M
July 09, 2025	18.04	17.97	17.97	18.11	17.84	6.44M
July 08, 2025	17.79	17.96	17.96	17.98	17.68	5.77M
July 07, 2025	17.7	17.75	17.75	17.88	17.65	4.79M

Sichuan Jiuyuan Yinhai Software.Co.,Ltd (002777.SZ) SHZ