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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	49.6	49.22	49.22	50.29	49.22	17.44M
February 12, 2026	49.81	49.71	49.71	50.07	49.48	15.94M
February 11, 2026	49.75	49.6	49.6	50.2	49.59	12.41M
February 10, 2026	49.48	49.94	49.94	50.39	49.47	18.92M
February 09, 2026	49.29	49.63	49.63	49.79	49.09	18M
February 06, 2026	48.53	48.51	48.51	49.19	48	14.69M
February 05, 2026	49.02	48.87	48.87	49.49	48.81	13.82M
February 04, 2026	49.8	49.64	49.64	49.96	48.76	20.23M
February 03, 2026	49.63	50.1	50.1	50.24	49.35	18.73M
February 02, 2026	50	49.18	49.18	50.5	49.11	20.51M
January 30, 2026	51.01	50	50	51.75	49.68	28.19M
January 29, 2026	51.65	51.49	51.49	53.3	50.79	32.6M
January 28, 2026	52.75	51.99	51.99	53.56	51.9	23.61M
January 27, 2026	53.05	52.62	52.62	53.41	51.5	29.29M
January 26, 2026	54.81	53.2	53.2	55.99	52.64	36.46M
January 23, 2026	54.91	55.19	55.19	55.55	54.2	28.59M
January 22, 2026	54.43	54.42	54.42	55.79	54.28	27.91M
January 21, 2026	53.8	54.15	54.15	54.75	53.61	27.41M
January 20, 2026	55.46	54.25	54.25	56.67	53.88	34.73M
January 19, 2026	55.17	55.46	55.46	56.77	54.84	32.12M
January 16, 2026	56.53	55.2	55.2	57.46	55.17	57.38M
January 15, 2026	60	57.79	57.79	60.8	57.02	70.62M
January 14, 2026	55.68	59	59	59.73	55.65	110.58M
January 13, 2026	59	55.15	55.15	59	55	81.06M
January 12, 2026	53.15	58.51	58.51	59.98	52.84	110.65M
January 09, 2026	51.02	52.33	52.33	52.33	51.02	44.32M
January 08, 2026	50.7	51.27	51.27	51.81	50.7	31.36M
January 07, 2026	51.21	50.7	50.7	51.52	50.51	27.68M
January 06, 2026	50.48	51.32	51.32	51.4	50.45	32.14M
January 05, 2026	49.52	50.42	50.42	50.46	49.3	25.69M
December 31, 2025	50.11	49.5	49.5	50.57	49.5	17.61M
December 30, 2025	50.59	50.04	49.97	50.83	49.96	27.97M
December 29, 2025	50.5	51.17	51.1	51.86	50.02	50.53M
December 26, 2025	49.68	49.67	49.6	50.68	49.52	25.1M
December 25, 2025	49.37	49.67	49.67	49.92	49.1	18.27M
December 24, 2025	48.82	49.25	49.25	49.48	48.61	15.4M
December 23, 2025	49.03	48.8	48.8	49.22	48.7	13.95M
December 22, 2025	49.1	49.05	49.05	49.48	48.82	16.26M
December 19, 2025	48.84	49.02	49.02	49.54	48.66	18.77M
December 18, 2025	48.2	48.3	48.3	49.23	48.1	16.49M
December 17, 2025	47.16	48.54	48.54	48.8	46.91	23.78M
December 16, 2025	48.48	47.34	47.34	48.95	47.24	19.28M
December 15, 2025	49.51	48.51	48.51	49.77	48.5	19.83M
December 12, 2025	48.7	50.01	50.01	50.27	48.7	25.13M
December 11, 2025	50.3	49	49	50.3	48.9	22.92M
December 10, 2025	50.01	50.31	50.31	50.35	49.4	19.83M
December 09, 2025	50.7	50.15	50.15	51.27	50.13	20.48M
December 08, 2025	50.18	50.76	50.76	51.12	50.18	24.41M
December 05, 2025	49.5	50.17	50.17	50.35	49.08	22.48M
December 04, 2025	51.7	49.49	49.49	51.7	48.52	26.34M
December 03, 2025	50.24	49.44	49.44	50.62	49.28	22.13M
December 02, 2025	51.86	50.22	50.22	51.86	50.16	28.92M
December 01, 2025	51.01	51.87	51.87	52.25	51.01	22.27M
November 28, 2025	51.7	51.41	51.41	52.15	50.9	26.47M
November 27, 2025	52.85	51.84	51.84	53.19	51.75	33.99M
November 26, 2025	53	53.33	53.33	54.38	52.01	43.41M
November 25, 2025	53.7	53.3	53.3	54.42	53.08	31.13M
November 24, 2025	57.47	53.38	53.38	57.56	51.55	50.71M
November 21, 2025	57.6	56.86	56.86	58.9	56.8	31.15M
November 20, 2025	58	58.3	58.3	59.5	57.51	32.71M

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