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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.77	19.74	19.74	20.05	19.7	8.17M
February 12, 2026	19.77	19.82	19.82	19.96	19.59	8.08M
February 11, 2026	19.93	19.77	19.77	20.07	19.74	7.45M
February 10, 2026	19.74	19.9	19.9	20.11	19.6	13.82M
February 09, 2026	19.45	19.66	19.66	19.68	19.31	9.81M
February 06, 2026	19.2	19.14	19.14	19.55	19.09	8.3M
February 05, 2026	19.38	19.36	19.36	19.6	19.33	8.01M
February 04, 2026	19.88	19.54	19.54	19.97	19.35	12.47M
February 03, 2026	19.72	19.97	19.97	20	19.41	12.69M
February 02, 2026	19.72	19.5	19.5	19.95	19.5	10.48M
January 30, 2026	19.9	19.8	19.8	20.1	19.64	11.53M
January 29, 2026	19.82	20	20	20.67	19.53	17.67M
January 28, 2026	20.16	19.97	19.97	20.36	19.9	10.55M
January 27, 2026	20.39	20.21	20.21	20.59	19.72	16.11M
January 26, 2026	21	20.46	20.46	21	20	22.17M
January 23, 2026	20.69	21.05	21.05	21.12	20.48	20.21M
January 22, 2026	20.49	20.56	20.56	20.6	20.32	14.82M
January 21, 2026	20.36	20.46	20.46	20.86	20.34	14.88M
January 20, 2026	20.9	20.55	20.55	21.08	20.4	17.3M
January 19, 2026	21.1	20.77	20.77	21.31	20.76	22.37M
January 16, 2026	22.01	21.24	21.24	22.4	21.06	43.82M
January 15, 2026	23.18	22.73	22.73	23.97	22.16	49.14M
January 14, 2026	22.22	23	23	23.71	22.19	66.98M
January 13, 2026	21.95	22.22	22.22	23.14	20.92	68.59M
January 12, 2026	21.32	21.74	21.74	22.2	21.1	69.79M
January 09, 2026	18.66	20.31	20.31	20.31	18.63	43.14M
January 08, 2026	18.18	18.46	18.46	18.56	18.09	8.35M
January 07, 2026	18.4	18.2	18.2	18.42	18.08	7.45M
January 06, 2026	18.34	18.38	18.38	18.48	18.25	7.85M
January 05, 2026	17.94	18.34	18.34	18.4	17.88	8.16M
December 31, 2025	17.68	17.94	17.94	18	17.68	6.38M
December 30, 2025	17.82	17.72	17.72	17.95	17.7	4.49M
December 29, 2025	17.71	17.82	17.82	17.88	17.68	4.75M
December 26, 2025	17.84	17.76	17.76	17.94	17.68	5.11M
December 25, 2025	17.65	17.82	17.82	17.88	17.59	4.05M
December 24, 2025	17.51	17.65	17.65	17.7	17.51	4.11M
December 23, 2025	17.82	17.54	17.54	17.82	17.49	5.43M
December 22, 2025	18	17.86	17.86	18.04	17.78	5.48M
December 19, 2025	17.89	18.04	18.04	18.24	17.85	7.38M
December 18, 2025	17.3	17.89	17.89	18.15	17.2	10.17M
December 17, 2025	17.11	17.39	17.39	17.59	17.1	5.57M
December 16, 2025	17.7	17.15	17.15	17.7	17.12	5.85M
December 15, 2025	17.82	17.69	17.69	17.85	17.47	3.42M
December 12, 2025	17.7	17.69	17.69	17.82	17.65	3.53M
December 11, 2025	18.13	17.69	17.69	18.13	17.69	5.92M
December 10, 2025	18.1	18.14	18.14	18.16	17.94	4.98M
December 09, 2025	18.28	18.05	18.05	18.36	18.04	5.48M
December 08, 2025	18.33	18.3	18.3	18.48	18.28	6.32M
December 05, 2025	18.16	18.34	18.34	18.37	17.89	6.73M
December 04, 2025	19.68	18.13	18.13	19.68	18.12	9.27M
December 03, 2025	19.05	18.5	18.5	19.08	18.45	11.18M
December 02, 2025	19.18	19.03	19.03	19.38	18.89	9.06M
December 01, 2025	19.32	19.24	19.24	19.46	19.11	9.12M
November 28, 2025	19.68	19.4	19.4	19.7	19.19	10.87M
November 27, 2025	19.55	19.5	19.5	19.67	19.33	9.96M
November 26, 2025	19.74	19.62	19.62	19.97	19.5	13.14M
November 25, 2025	19.61	19.76	19.76	19.9	19.55	19.71M
November 24, 2025	18.61	19.55	19.55	19.63	18.51	19.84M
November 21, 2025	18.61	18.61	18.61	19	18.35	9.66M
November 20, 2025	19.38	18.83	18.83	19.46	18.55	12.71M

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