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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	32.29	32.07	32.07	32.42	31.74	5.37M
August 06, 2025	31.41	32.24	32.24	32.27	31.3	7.67M
August 05, 2025	31.71	31.4	31.4	31.95	31.12	6.24M
August 04, 2025	31.48	31.82	31.82	31.84	31.28	6.25M
August 01, 2025	31.65	31.94	31.94	32.08	31.11	4.98M
July 31, 2025	31.16	31.49	31.49	32.14	31.16	5.39M
July 30, 2025	31.79	31.15	31.15	31.95	30.95	4.54M
July 29, 2025	31.8	31.88	31.88	32.08	31.33	4.36M
July 28, 2025	33.05	31.98	31.98	33.8	31.88	7.1M
July 25, 2025	31.5	32.11	32.11	32.18	31.5	4.69M
July 24, 2025	31.16	31.55	31.55	31.66	31.14	2.67M
July 23, 2025	31.43	31.15	31.15	31.79	30.96	3.98M
July 22, 2025	31.93	31.42	31.42	32.17	31.18	4.94M
July 21, 2025	32.23	32.17	32.17	32.44	31.92	3.79M
July 18, 2025	32.83	32.39	32.39	32.9	32.18	4.15M
July 17, 2025	32.06	32.5	32.5	32.73	31.76	5.11M
July 16, 2025	32.51	32.25	32.25	33.19	32.22	7.79M
July 15, 2025	31.39	32.27	32.27	32.28	31.35	5.56M
July 14, 2025	31.91	31.59	31.59	31.92	31.25	4.28M
July 11, 2025	31.59	31.96	31.96	32.08	31.23	3.68M
July 10, 2025	32.18	31.67	31.67	32.25	31.45	3.12M
July 09, 2025	31.99	32.02	32.02	32.5	31.77	4.63M
July 08, 2025	31.2	32.14	32.14	32.15	30.9	5.36M
July 07, 2025	31.17	31	31	31.42	30.7	4.02M

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