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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	43.2	42.14	42.14	43.3	41.92	2.2M
November 18, 2025	43.33	43.21	43.21	43.63	42.88	2.3M
November 17, 2025	42.52	43.33	43.33	43.58	42.35	2.55M
November 14, 2025	42.6	42.49	42.49	43.07	42.47	1.51M
November 13, 2025	44.9	42.92	42.92	44.9	42.41	1.77M
November 12, 2025	43.22	42.72	42.72	43.24	42.39	2.08M
November 11, 2025	44.76	43.06	43.06	44.76	42.98	3.53M
November 10, 2025	44.06	44.41	44.41	44.49	44.03	1.85M
November 07, 2025	44.9	44.06	44.06	44.9	44.01	3.08M
November 06, 2025	45.3	45.07	45.07	45.5	44.66	2.58M
November 05, 2025	45.66	45.27	45.27	45.9	44.95	2.39M
November 04, 2025	47	45.88	45.88	47	45.45	3.41M
November 03, 2025	47.33	47.04	47.04	47.33	46.4	2.47M
October 31, 2025	45.86	47.01	47.01	47.68	45.86	4.24M
October 30, 2025	47.35	46.03	46.03	47.4	46	4.09M
October 29, 2025	46.8	47.49	47.49	47.8	46.55	4.1M
October 28, 2025	46.66	47.01	47.01	47.84	46.38	3.9M
October 27, 2025	46.89	46.7	46.7	47.16	46.44	3.76M
October 24, 2025	45.68	46.38	46.38	46.44	45.68	2.8M
October 23, 2025	45.81	45.64	45.64	45.95	44.59	3.27M
October 22, 2025	46.13	45.85	45.85	46.29	45.8	1.92M
October 21, 2025	46	46.35	46.35	46.68	45.73	2.88M
October 20, 2025	46.16	45.93	45.93	46.51	45.58	2.16M
October 17, 2025	46.5	45.82	45.82	47.1	45.53	2.88M
October 16, 2025	47.3	46.59	46.59	47.75	46.51	2.69M
October 15, 2025	46.93	47.35	47.35	47.59	46.31	3.07M
October 14, 2025	47.73	46.97	46.97	48.68	46.66	3.93M
October 13, 2025	46	47.35	47.35	47.43	45.24	3.95M
October 10, 2025	48.68	47.91	47.91	49.08	47.83	3.99M
October 09, 2025	49	49.16	49.16	49.66	48.31	4.32M
September 30, 2025	49.8	49.4	49.4	50.16	49.34	5.12M
September 29, 2025	48.41	49.97	49.97	50.73	47.69	7.53M
September 26, 2025	49.16	48.02	48.02	49.35	48.01	4M
September 25, 2025	49.28	49.3	49.3	50.33	49.2	4.29M
September 24, 2025	48.54	49.64	49.64	49.85	48.43	5.05M
September 23, 2025	51	49.04	49.04	51.02	48	8.12M
September 22, 2025	51.57	51.49	51.49	51.57	50.43	4.77M
September 19, 2025	51.57	50.5	50.5	52	50.5	6.5M
September 18, 2025	53.4	51.8	51.8	53.8	51.01	12.72M
September 17, 2025	52.52	54.74	54.74	55.48	52.16	13.7M
September 16, 2025	51.01	52.72	52.72	53.21	50.45	8.74M
September 15, 2025	51.2	51	51	51.71	50.88	4.91M
September 12, 2025	51.5	51.18	51.18	52.38	51.18	7.43M
September 11, 2025	49.55	51.79	51.79	51.98	49.35	10.27M
September 10, 2025	49.2	49.97	49.97	50.34	49.2	5.22M
September 09, 2025	50.87	49.06	49.06	51.13	48.93	6.99M
September 08, 2025	51.4	50.97	50.97	51.73	50.67	5.75M
September 05, 2025	51	51.47	51.47	51.82	50.16	8.21M
September 04, 2025	51.18	51.48	51.48	52.08	49.69	9.94M

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