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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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