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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	60.21	58.17	58.17	60.21	58.15	47.3M
November 06, 2025	61	60.6	60.6	61.38	59.57	43.51M
November 05, 2025	61.83	60.97	60.97	62.63	60.78	52.19M
November 04, 2025	62.5	63.06	63.06	64.16	61.49	64.21M
November 03, 2025	62.49	62.65	62.65	64.34	61.7	69.3M
October 31, 2025	60	61.57	61.57	62.38	59.9	59.7M
October 30, 2025	61.08	60.42	60.42	62.49	60.01	58.74M
October 29, 2025	60.5	61.08	61.08	61.73	60.38	48.29M
October 28, 2025	60	61.49	61.49	61.93	59.5	60.43M
October 27, 2025	59.3	60.59	60.59	61.45	58.43	67.29M
October 24, 2025	58.73	58.76	58.76	59.2	58.49	39.64M
October 23, 2025	58.84	59.34	59.34	60.13	58.44	48.27M
October 22, 2025	58.8	58.07	58.07	59.24	58	30.88M
October 21, 2025	58.5	59.1	59.1	59.7	57.8	35.97M
October 20, 2025	58.15	59.08	59.08	60.36	58.15	42.21M
October 17, 2025	59.8	58.07	58.07	62.15	57.66	57.09M
October 16, 2025	57.59	61.01	61.01	62.5	56.1	80M
October 15, 2025	57.75	58.18	58.18	58.88	56.31	30.52M
October 14, 2025	60.3	57.75	57.75	60.35	57.53	50.46M
October 13, 2025	56	60.35	60.35	61.2	55.75	59.37M
October 10, 2025	60.11	58.08	58.08	60.29	57.88	47.58M
October 09, 2025	60.8	61.21	61.21	61.89	59.8	51.3M
September 30, 2025	60	60.6	60.6	61.58	60	43.89M
September 29, 2025	59	59.45	59.45	60.32	58.23	37.78M
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

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