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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	53.66	51	51	54.06	50.78	9.49M
September 02, 2025	55.05	53.45	53.45	55.65	53.09	10.83M
September 01, 2025	55.9	55.54	55.54	56.53	54.8	12.69M
August 29, 2025	58.32	56.94	56.94	61.23	56.56	19.68M
August 28, 2025	55.75	59.85	59.85	59.93	54.57	25.77M
August 27, 2025	55.01	57.06	57.06	60.6	55.01	25.84M
August 26, 2025	53.45	55.71	55.71	58.88	53	23.62M
August 25, 2025	53.33	53.8	53.8	56.5	52.85	24.06M
August 22, 2025	49.62	51.11	51.11	51.2	49.62	11.27M
August 21, 2025	50.3	50.05	50.05	51.44	49.88	10.79M
August 20, 2025	50.05	50.27	50.27	50.68	49.01	8.13M
August 19, 2025	50.62	50.52	50.52	51.79	50.36	11.86M
August 18, 2025	50.21	51.65	51.65	52.85	49.53	20.22M
August 15, 2025	47.68	50.2	50.2	51.88	47.51	20.38M
August 14, 2025	48.92	48.04	48.04	49.95	47.98	13.46M
August 13, 2025	48.29	49.08	49.08	52	47.84	19.67M
August 12, 2025	47.3	47.68	47.68	47.86	47.11	5.45M
August 11, 2025	46	47.45	47.45	47.6	45.96	6.18M
August 08, 2025	47.01	45.96	45.96	47.02	45.91	5.09M
August 07, 2025	47.62	47.15	47.15	47.82	46.97	4.47M
August 06, 2025	47.47	47.62	47.62	47.79	47.17	4.05M
August 05, 2025	47.49	47.48	47.48	47.68	47.2	3.21M
August 04, 2025	46.88	47.37	47.37	47.57	46.7	3.11M
August 01, 2025	46.77	47.33	47.33	47.33	46.3	4.26M
July 31, 2025	47.21	46.75	46.75	47.89	46.59	5.38M
July 30, 2025	48.6	47.6	47.6	48.7	47.25	6.52M
July 29, 2025	48.88	48.86	48.86	48.88	47.85	6.17M
July 28, 2025	48.91	49.11	49.11	49.69	48.75	6.12M
July 25, 2025	49.72	48.93	48.93	49.95	48.68	8.01M
July 24, 2025	48.35	49.84	49.84	49.87	48.01	11.46M
July 23, 2025	48.27	48.74	48.74	49.88	48.17	11.23M
July 22, 2025	48.4	48.51	48.51	49.15	47.76	8.55M
July 21, 2025	48.15	48.7	48.7	48.93	47.83	5.56M
July 18, 2025	48.56	48.31	48.31	49.16	48.2	6.77M
July 17, 2025	48.21	48.91	48.91	49.18	48.21	8.52M
July 16, 2025	48.8	48.53	48.53	49.23	48.1	7.54M
July 15, 2025	49.68	48.94	48.94	49.88	48.45	10.67M
July 14, 2025	51.93	49.62	49.62	52.4	49.11	18.63M
July 11, 2025	50.8	52.42	52.42	56.9	48.93	30.99M
July 10, 2025	47.39	48.14	48.14	48.77	46.9	9.3M
July 09, 2025	47.8	47.83	47.83	48.52	47.53	7.81M
July 08, 2025	46.3	48.15	48.15	48.58	46.06	9.93M
July 07, 2025	46.07	46.62	46.62	47.11	45.73	5.19M

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