Jiangsu Hoperun Software Co., Ltd. - 300339.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	61.78	58.7	58.7	61.87	58.68	48.61M
September 25, 2025	60.66	61.78	61.78	62.8	60.6	67.62M
September 24, 2025	58.37	60.45	60.45	60.56	58.02	46.06M
September 23, 2025	60.3	58.63	58.63	60.3	57.25	55.07M
September 22, 2025	60.24	60.65	60.65	61.38	60.02	40.31M
September 19, 2025	60	59.62	59.62	61.85	59.5	49.68M
September 18, 2025	60	60.82	60.82	63.6	59.85	83.17M
September 17, 2025	61.33	61.37	61.37	61.99	60.19	50.65M
September 16, 2025	60.8	61.32	61.32	61.58	59.89	47.46M
September 15, 2025	59.92	60.86	60.86	61.99	59.66	54.13M
September 12, 2025	60	59.92	59.92	61.16	59.81	53.87M
September 11, 2025	58.5	60.33	60.33	60.57	57.5	67.06M
September 10, 2025	57.38	57.78	57.78	58.37	56.96	37.05M
September 09, 2025	58.7	57.16	57.16	59.33	57	40.14M
September 08, 2025	58.01	59.08	59.08	59.67	57.8	49.57M
September 05, 2025	58.02	58.42	58.42	58.78	56.79	57.74M
September 04, 2025	59.71	57.3	57.3	60.37	55.78	64.15M
September 03, 2025	61.61	59.56	59.56	62.6	59.15	59.42M
September 02, 2025	65.51	61.46	61.46	65.51	61.11	95.6M
September 01, 2025	67.85	66.4	66.4	70	66.11	92.29M
August 29, 2025	68.97	65.5	65.5	69	65.46	90.02M
August 28, 2025	66.5	68.85	68.85	69.2	65.7	111.48M
August 27, 2025	66.95	66.36	66.36	69.9	65.02	123.65M
August 26, 2025	63.49	66.89	66.89	72.89	63.24	147.37M
August 25, 2025	67	64.17	64.17	68.4	63.93	117.04M
August 22, 2025	62.91	64.84	64.84	65.81	62.18	108.21M
August 21, 2025	63.08	62.89	62.89	65.75	62.01	96.32M
August 20, 2025	63.01	63.31	63.31	64.48	61.43	129.67M
August 19, 2025	59.96	64.77	64.77	68.84	59.5	187.01M
August 18, 2025	56.5	59.96	59.96	64.05	55.69	150.89M
August 15, 2025	53.06	54.8	54.8	54.98	52.88	63.77M
August 14, 2025	54.14	53.11	53.11	54.88	53.1	47.94M
August 13, 2025	53.57	53.99	53.99	54.41	53.05	42.94M
August 12, 2025	53.3	53.28	53.28	53.62	52.68	27.24M
August 11, 2025	52.52	53.35	53.35	53.53	52.5	27.45M
August 08, 2025	53.96	52.3	52.3	53.96	52.3	31.68M
August 07, 2025	54.1	53.96	53.96	54.98	53.81	36.8M
August 06, 2025	53.2	54.59	54.59	55.15	53.15	48.93M
August 05, 2025	52.85	53.56	53.56	53.58	52.33	28.7M
August 04, 2025	52.1	52.86	52.86	53.02	52.05	16.6M
August 01, 2025	53.38	52.65	52.65	53.5	52.02	27.06M
July 31, 2025	52.9	53.08	53.08	54.09	52.78	33.43M
July 30, 2025	54.15	53.07	53.07	54.18	52.72	33.42M
July 29, 2025	53.98	54.5	54.5	54.5	53.15	38.57M
July 28, 2025	55.99	54.4	54.4	56.8	53.9	56.38M
July 25, 2025	53.58	54.84	54.84	55.19	53.27	65.39M
July 24, 2025	52.8	53.42	53.42	53.45	52.61	34.81M
July 23, 2025	52.15	52.85	52.85	53.98	52.15	48.45M
July 22, 2025	53.46	52.49	52.49	53.65	52.22	39.02M
July 21, 2025	53.83	53.55	53.55	54.26	53.18	39.9M
July 18, 2025	53.63	54.03	54.03	55	53.5	75.39M
July 17, 2025	50.64	55.29	55.29	58	50.4	131.27M
July 16, 2025	50.6	50.41	50.41	51.25	50.28	22.02M
July 15, 2025	50.3	50.68	50.68	50.76	49.92	27.67M
July 14, 2025	50.65	50.29	50.29	50.85	50.14	19.31M
July 11, 2025	49.6	50.78	50.78	51.3	49.08	44.03M
July 10, 2025	49.26	49.41	49.41	49.79	49.01	15.38M
July 09, 2025	50.05	49.52	49.52	50.44	49.37	17.65M
July 08, 2025	49.03	49.94	49.94	49.99	48.98	20.85M
July 07, 2025	49.3	49.02	49.02	49.62	49	12.95M

Jiangsu Hoperun Software Co., Ltd. (300339.SZ) SHZ