Hangzhou Anysoft Information Technology Co., Ltd. - 300571.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30	27.63	27.63	30	27.6	3.05M
December 03, 2025	29.4	28.4	28.4	29.4	28.22	3.61M
December 02, 2025	29.8	29.29	29.29	29.8	29	2.39M
December 01, 2025	29.57	29.67	29.67	30.12	29.18	3.83M
November 28, 2025	30	29.61	29.61	30.28	29.33	3.93M
November 27, 2025	30.2	30	30	30.58	29.85	3.61M
November 26, 2025	29.87	30.15	30.15	31.8	29.86	5.66M
November 25, 2025	29.87	29.96	29.96	30.47	29.87	4.07M
November 24, 2025	29.18	29.76	29.76	29.98	28.67	3.84M
November 21, 2025	29.17	28.9	28.9	29.9	28.38	4.33M
November 20, 2025	29.7	29.54	29.54	29.85	29.07	2.86M
November 19, 2025	30.24	29.38	29.38	30.32	29.29	3.15M
November 18, 2025	30.74	30.2	30.2	30.74	30.05	4.22M
November 17, 2025	29.07	30.8	30.8	30.98	28.96	7.73M
November 14, 2025	28.8	29.33	29.33	30.49	28.74	6.35M
November 13, 2025	28.79	29.28	29.28	29.39	28.6	2.7M
November 12, 2025	29.18	28.79	28.79	29.18	28.53	2.6M
November 11, 2025	29.5	29.13	29.13	29.63	28.9	3.02M
November 10, 2025	29.7	29.41	29.41	29.78	29.16	3.04M
November 07, 2025	30.19	29.56	29.56	30.19	29.3	3.92M
November 06, 2025	30.41	30.25	30.25	30.73	30.03	2.78M
November 05, 2025	30.48	30.49	30.49	30.89	30.01	3.45M
November 04, 2025	31.65	31.05	31.05	31.65	30.8	3.08M
November 03, 2025	31.55	31.61	31.61	31.86	31.18	3.02M
October 31, 2025	31	31.45	31.45	31.92	30.83	3.37M
October 30, 2025	31.85	31.05	31.05	32	30.83	6.12M
October 29, 2025	32.6	32.48	32.48	32.6	32.05	3.46M
October 28, 2025	32.3	32.6	32.6	33.22	31.9	3.93M
October 27, 2025	33	32.25	32.25	33.16	32.05	4.06M
October 24, 2025	32.02	32.73	32.73	32.75	31.89	4M
October 23, 2025	32.37	31.82	31.82	32.41	30.92	5.65M
October 22, 2025	33.55	32.44	32.44	33.55	32.32	5.51M
October 21, 2025	33.81	33.74	33.74	33.95	33.37	4.1M
October 20, 2025	33.8	33.8	33.8	34.6	33.35	6.18M
October 17, 2025	33.9	33.11	33.11	34.99	33.1	5.99M
October 16, 2025	34.81	33.63	33.63	34.81	33.49	5.54M
October 15, 2025	32.66	34.65	34.65	35.28	32.31	6.87M
October 14, 2025	34.51	32.61	32.61	34.99	32.48	5.47M
October 13, 2025	33	34.25	34.25	34.33	32.4	5.94M
October 10, 2025	36	34.9	34.9	36.08	34.8	6.3M
October 09, 2025	36.6	36	36	36.99	35.81	8.67M
September 30, 2025	36	36.83	36.83	37.98	35.88	11.07M
September 29, 2025	36	35.62	35.62	36.17	35.04	6.42M
September 26, 2025	36.27	35.11	35.11	36.87	35.11	9.21M
September 25, 2025	36.5	36.61	36.61	37.9	36.5	15.84M
September 24, 2025	34.75	35.6	35.6	35.95	34.5	10.86M
September 23, 2025	34.73	34.96	34.96	35.48	32.83	12.16M
September 22, 2025	32.91	34.7	34.7	35.29	32.7	10.9M
September 19, 2025	33.22	32.78	32.78	33.73	32.63	6.5M
September 18, 2025	34.16	33.56	33.56	34.9	33.1	11.26M
September 17, 2025	33.36	33.61	33.61	33.86	33.31	4.08M
September 16, 2025	32.77	33.69	33.69	33.73	32.53	4.89M
September 15, 2025	33.04	32.86	32.86	33.2	32.39	4.62M
September 12, 2025	32.98	33.03	33.03	34.17	32.91	6.6M
September 11, 2025	32.2	33.11	33.11	33.18	32	7.3M
September 10, 2025	31.6	31.77	31.77	32.36	31.6	3.53M
September 09, 2025	32.84	31.46	31.46	32.84	31.45	4.32M
September 08, 2025	32.09	32.56	32.56	32.57	31.7	4.44M
September 05, 2025	31.62	32.11	32.11	32.2	31.33	4.76M
September 04, 2025	32.5	31.31	31.31	32.66	30.81	5.99M

Hangzhou Anysoft Information Technology Co., Ltd. (300571.SZ) SHZ