Shanghai Amarsoft Information & Technology Co.,Ltd - 300380.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	40.85	40.92	40.92	41.7	40	2.36M
February 12, 2026	41.22	40.85	40.85	41.24	40.48	1.89M
February 11, 2026	41.35	41.01	41.01	41.5	41.01	1.31M
February 10, 2026	41.5	41.28	41.28	41.79	41.25	1.69M
February 09, 2026	41.08	41.44	41.44	41.58	40.9	2.31M
February 06, 2026	40.5	40.6	40.6	41.02	40.36	2M
February 05, 2026	40.5	41.02	41.02	41.44	40.5	2.73M
February 04, 2026	40.69	40.89	40.89	41.11	40.1	2.69M
February 03, 2026	40.6	40.75	40.75	40.75	40.16	1.76M
February 02, 2026	40.37	40.25	40.25	40.95	40.23	2.03M
January 30, 2026	41.69	40.45	40.45	41.69	40.34	3.4M
January 29, 2026	41.45	41.81	41.81	42.6	40.63	3.98M
January 28, 2026	42.37	41.88	41.88	42.86	41.88	3.34M
January 27, 2026	43.75	42.37	42.37	44.12	41.28	5.6M
January 26, 2026	43.96	43.87	43.87	44.42	43.34	5.79M
January 23, 2026	43.3	43.23	43.23	43.69	43.1	3.53M
January 22, 2026	43.76	43.28	43.28	43.96	43.12	2.56M
January 21, 2026	43.17	43.41	43.41	43.93	43	2.73M
January 20, 2026	44.35	43.41	43.41	44.55	43	3.43M
January 19, 2026	44.64	44.13	44.13	44.96	44.04	3.4M
January 16, 2026	45.82	44.98	44.98	46.49	44.5	4.7M
January 15, 2026	46.01	45.33	45.33	47.06	44.81	6.63M
January 14, 2026	45.15	46.42	46.42	48.35	45.09	12.81M
January 13, 2026	46.8	45.15	45.15	46.99	45.1	9.3M
January 12, 2026	44.87	46.94	46.94	47.29	44.45	14.67M
January 09, 2026	42.54	43.71	43.71	43.71	42.54	5.58M
January 08, 2026	42.48	42.74	42.74	43.11	42.25	3.74M
January 07, 2026	43.51	42.72	42.72	43.93	42.62	6.11M
January 06, 2026	42.5	43.96	43.96	44.29	42.11	8.58M
January 05, 2026	41.37	42.39	42.39	42.48	40.88	4.61M
December 31, 2025	41.34	41.37	41.37	41.8	40.92	3.34M
December 30, 2025	41.1	41.27	41.27	41.86	41.1	2.99M
December 29, 2025	41.21	41.39	41.39	41.85	41.02	2.85M
December 26, 2025	41.73	41.43	41.43	42.58	41.33	4.25M
December 25, 2025	41.33	41.96	41.96	42.12	41.15	3.27M
December 24, 2025	40.82	41.33	41.33	41.63	40.54	3.34M
December 23, 2025	41.9	40.86	40.86	41.9	40.69	3.08M
December 22, 2025	42.28	41.95	41.95	42.5	41.75	3.25M
December 19, 2025	41.3	41.88	41.88	42.5	40.91	4.02M
December 18, 2025	41.71	41.28	41.28	42.08	41.2	3.09M
December 17, 2025	41.79	42.09	42.09	42.8	40.61	5.98M
December 16, 2025	40.47	42.21	42.21	43.25	40.01	6.83M
December 15, 2025	40.62	40.57	40.57	41.34	40.4	2.1M
December 12, 2025	41.25	41.11	41.11	42.12	40.82	3.23M
December 11, 2025	42.54	41.05	41.05	42.9	41.04	3.57M
December 10, 2025	42.08	42.54	42.54	42.93	41.78	4.01M
December 09, 2025	42.62	42.2	42.2	43.36	42.06	5.57M
December 08, 2025	42.38	43.18	43.18	44.27	42.2	9.28M
December 05, 2025	39.03	42.38	42.38	43.62	38.9	10.05M
December 04, 2025	41.78	39.03	39.03	41.78	38.21	2.43M
December 03, 2025	41.78	39.16	39.16	41.78	38.64	4.37M
December 02, 2025	41.3	40.54	40.54	41.3	40.4	1.97M
December 01, 2025	41.53	41.3	41.3	41.78	41.19	1.88M
November 28, 2025	41.78	41.52	41.52	41.79	40.69	1.87M
November 27, 2025	41.31	40.96	40.96	41.54	40.94	1.71M
November 26, 2025	41.66	41.3	41.3	42.3	41.2	2.08M
November 25, 2025	41.82	41.96	41.96	42.73	41.68	2.91M
November 24, 2025	40.21	41.65	41.65	41.8	39.72	3.92M
November 21, 2025	41.18	39.91	39.91	41.91	39.85	3.05M
November 20, 2025	42.76	41.53	41.53	42.93	41.38	2.44M

Shanghai Amarsoft Information & Technology Co.,Ltd (300380.SZ) SHZ