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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.3	32.43	32.43	33.97	32.26	11.41M
February 12, 2026	33.36	32.41	32.41	33.43	31.11	14.55M
February 11, 2026	32.24	32.06	32.06	32.71	31.7	8.57M
February 10, 2026	31.03	32.24	32.24	33.18	30.8	13.77M
February 09, 2026	29.63	30.94	30.94	33	29.63	11.39M
February 06, 2026	28.27	28.73	28.73	29.21	27.95	3.54M
February 05, 2026	28.18	28.36	28.36	28.95	28.02	2.89M
February 04, 2026	29.1	28.37	28.37	29.19	28.05	4.01M
February 03, 2026	28.32	29.33	29.33	29.39	28.01	5.09M
February 02, 2026	28.01	28.02	28.02	28.75	27.24	5.49M
January 30, 2026	29.61	29.23	29.23	29.73	28.95	4.18M
January 29, 2026	29.9	29.63	29.63	30.72	29.02	6.12M
January 28, 2026	30.52	30.05	30.05	30.97	29.98	5.25M
January 27, 2026	30.5	30.43	30.43	31.25	29.51	6.03M
January 26, 2026	30.4	30.55	30.55	31	29.7	6.98M
January 23, 2026	30.17	30.3	30.3	30.44	29.88	4.55M
January 22, 2026	29.73	30.11	30.11	30.2	29.57	4.55M
January 21, 2026	29.61	29.7	29.7	29.92	29.01	6.22M
January 20, 2026	31.29	29.94	29.94	31.3	29.55	11.55M
January 19, 2026	30.3	29.49	29.49	30.3	29.45	3.77M
January 16, 2026	30.56	30.1	30.1	30.92	29.46	4.67M
January 15, 2026	31.1	30.61	30.61	31.38	30.2	5.78M
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

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