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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	30.48	31.54	31.54	31.87	30.48	8.74M
January 13, 2026	31.64	30.48	30.48	31.81	30.36	7.58M
January 12, 2026	30.63	31.59	31.59	31.7	30	9.05M
January 09, 2026	28.99	30.3	30.3	30.33	28.97	6.21M
January 08, 2026	28.56	29.02	29.02	29.4	28.48	3.7M
January 07, 2026	28.9	28.58	28.58	29.11	28.52	3.58M
January 06, 2026	28.8	28.96	28.96	29.07	28.49	3.92M
January 05, 2026	27.8	28.7	28.7	28.75	27.59	4.07M
December 31, 2025	27.23	27.65	27.65	27.84	27.09	2.78M
December 30, 2025	27.45	27.26	27.26	27.75	27.25	2.3M
December 29, 2025	27.79	27.49	27.49	27.98	27.4	1.9M
December 26, 2025	27.6	27.63	27.63	28.01	27.42	2.37M
December 25, 2025	27.36	27.64	27.64	27.73	27.16	2.4M
December 24, 2025	26.88	27.33	27.33	27.33	26.76	1.78M
December 23, 2025	27.23	26.88	26.88	27.39	26.87	1.99M
December 22, 2025	27.27	27.29	27.29	27.61	27.12	1.97M
December 19, 2025	27.21	27.17	27.17	27.49	27.1	1.96M
December 18, 2025	26.81	27.2	27.2	27.6	26.81	2.35M
December 17, 2025	26.53	27.17	27.17	27.17	26.02	2.85M
December 16, 2025	27.41	26.52	26.52	27.43	26.5	2.42M
December 15, 2025	27.68	27.3	27.3	27.76	27.13	2.15M
December 12, 2025	28.2	27.77	27.77	28.43	27.74	2.31M
December 11, 2025	29.14	28.18	28.18	29.37	28.13	2.66M
December 10, 2025	29.32	29.26	29.26	29.94	28.88	3.76M
December 09, 2025	28.42	29.54	29.54	29.97	28.42	5.84M
December 08, 2025	28.27	28.58	28.58	28.8	28.25	2.27M
December 05, 2025	27.65	28.23	28.23	28.37	27.26	2.8M
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

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