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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	33.11	32.1	32.1	33.2	31.88	5.67M
September 02, 2025	34.51	32.9	32.9	34.62	32.65	9.5M
September 01, 2025	35.22	34.73	34.73	36.3	34.58	9.76M
August 29, 2025	35	34.54	34.54	35.79	33.59	16.25M
August 28, 2025	35.31	35.84	35.84	35.98	34.11	14.48M
August 27, 2025	34.88	35.08	35.08	36.49	34.6	15.52M
August 26, 2025	34.51	34.53	34.53	35	34.28	6.88M
August 25, 2025	35.66	34.92	34.92	35.88	34.2	14.1M
August 22, 2025	33.35	34.83	34.83	34.83	33.13	12.57M
August 21, 2025	33.66	33.11	33.11	33.93	32.86	5.65M
August 20, 2025	33.32	33.63	33.63	33.7	32.96	5.99M
August 19, 2025	33.45	33.59	33.59	33.85	33.19	7.93M
August 18, 2025	32.55	33.42	33.42	33.86	32.55	10.15M
August 15, 2025	31.98	32.54	32.54	32.6	31.98	5.5M
August 14, 2025	32.42	32.04	32.04	32.96	32.04	8.11M
August 13, 2025	32.17	32.45	32.45	32.87	31.9	7.37M
August 12, 2025	31.7	32.11	32.11	32.2	31.51	5M
August 11, 2025	31.08	31.9	31.9	31.95	30.94	6.84M
August 08, 2025	32	31.09	31.09	32.07	30.95	7.19M

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