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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	49.63	49.37	49.37	50.19	49.35	19.55M
July 03, 2025	49.52	49.63	49.63	50	49.35	13.93M
July 02, 2025	50.45	49.51	49.51	50.87	49.5	25.75M
July 01, 2025	50.88	51.15	51.15	52	50.02	35.99M
June 30, 2025	51.04	50.83	50.83	51.17	50.63	21.85M
June 27, 2025	51.08	50.65	50.65	51.9	50.56	30.35M
June 26, 2025	52.24	51.17	51.17	52.3	51.15	41.74M
June 25, 2025	49.65	51.97	51.97	52.01	49.36	56.09M
June 24, 2025	48.44	49.64	49.64	49.8	48.28	27.57M
June 23, 2025	47	48.21	48.21	48.48	46.81	19.79M
June 20, 2025	48.58	47.55	47.55	48.97	47.52	20.21M
June 19, 2025	49.79	48.58	48.58	50.15	48.45	23M
June 18, 2025	49.4	49.84	49.84	50.48	48.96	26.93M
June 17, 2025	49.69	49.41	49.41	50.13	49.25	17.3M
June 16, 2025	48.65	49.64	49.64	49.7	48.57	19.16M
June 13, 2025	49.7	48.92	48.92	49.82	48.79	24.73M
June 12, 2025	50.03	49.83	49.83	50.47	49.71	17.62M
June 11, 2025	50.31	50.24	50.24	50.88	49.98	20.02M
June 10, 2025	51.85	50.21	50.21	51.85	49.62	32.27M
June 09, 2025	51.58	51.74	51.74	52.19	51.46	19.62M
June 06, 2025	52.3	51.59	51.59	52.35	51.43	23.85M
June 05, 2025	51.37	52.56	52.56	52.75	51.05	39.57M
June 04, 2025	50.68	51.23	51.23	51.49	50.32	25.12M
June 03, 2025	50.25	50.32	50.32	51.1	50.01	18.34M
May 30, 2025	51.25	50.33	50.33	51.25	50.01	21.04M
May 29, 2025	50.23	51.31	51.31	51.5	50.2	28.74M
May 28, 2025	50.84	50.23	50.23	51.14	50.01	16.48M
May 27, 2025	51.44	50.84	50.84	51.67	50.66	18.94M
May 26, 2025	51.28	51.67	51.67	52.19	51.28	19.31M

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