Neusoft Corporation - 600718.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.44	11.04	11.04	11.46	11.04	64.34M
September 25, 2025	11.42	11.57	11.57	11.72	11.34	99.42M
September 24, 2025	10.67	11.54	11.54	11.87	10.6	149.2M
September 23, 2025	11	10.79	10.79	11.08	10.55	91.41M
September 22, 2025	11.4	11.14	11.14	11.77	11.04	158.23M
September 19, 2025	11.3	11.3	11.3	11.3	11.3	23.9M
September 18, 2025	10.27	10.27	10.27	10.58	10.13	44.36M
September 17, 2025	10.35	10.29	10.29	10.36	10.24	17.41M
September 16, 2025	10.19	10.36	10.36	10.38	10.16	21.03M
September 15, 2025	10.27	10.24	10.24	10.29	10.09	19.4M
September 12, 2025	10.35	10.22	10.22	10.41	10.21	22.95M
September 11, 2025	10.11	10.34	10.34	10.34	9.98	29.42M
September 10, 2025	10.05	10.06	10.06	10.19	10.04	19.23M
September 09, 2025	10.19	10	10	10.19	9.97	21.84M
September 08, 2025	10.1	10.21	10.21	10.32	10.07	27.64M
September 05, 2025	10.14	10.14	10.14	10.16	9.97	24.16M
September 04, 2025	10.2	10.07	10.07	10.27	9.93	25.55M
September 03, 2025	10.44	10.2	10.2	10.46	10.16	24.23M
September 02, 2025	10.77	10.4	10.4	10.8	10.35	35.45M
September 01, 2025	10.85	10.77	10.77	11.1	10.72	41.64M
August 29, 2025	10.92	10.71	10.71	10.96	10.63	44.22M
August 28, 2025	10.77	10.93	10.93	10.99	10.54	67.21M
August 27, 2025	10.95	10.88	10.88	11.45	10.88	84.68M
August 26, 2025	10.62	10.85	10.85	10.99	10.6	57.96M
August 25, 2025	10.83	10.7	10.7	10.87	10.6	46.1M
August 22, 2025	10.5	10.66	10.66	10.78	10.46	49.3M
August 21, 2025	10.54	10.43	10.43	10.68	10.36	33.16M
August 20, 2025	10.28	10.49	10.49	10.49	10.15	35.66M
August 19, 2025	10.31	10.3	10.3	10.46	10.23	28.09M
August 18, 2025	10.14	10.3	10.3	10.31	10.08	36.43M
August 15, 2025	9.92	10.1	10.1	10.11	9.91	23.76M
August 14, 2025	10.11	9.93	9.93	10.2	9.92	31.52M
August 13, 2025	9.95	10.05	10.05	10.09	9.93	22.83M
August 12, 2025	10.02	9.95	9.95	10.03	9.92	16.22M
August 11, 2025	9.91	10.02	10.02	10.07	9.91	18.84M
August 08, 2025	10.2	9.93	9.93	10.2	9.92	31.02M
August 07, 2025	10.14	10.17	10.17	10.43	10.13	30.46M
August 06, 2025	9.98	10.18	10.18	10.26	9.95	37.7M
August 05, 2025	10.01	9.98	9.98	10.02	9.93	17.41M
August 04, 2025	9.9	10	10	10.04	9.88	18.47M
August 01, 2025	9.88	9.97	9.97	10.04	9.78	33.86M
July 31, 2025	9.81	9.83	9.83	10	9.78	25.51M
July 30, 2025	9.94	9.81	9.81	9.95	9.77	17.13M
July 29, 2025	9.9	9.94	9.94	9.96	9.79	16.6M
July 28, 2025	10.05	9.92	9.92	10.06	9.9	22.34M
July 25, 2025	9.94	10	10	10.03	9.86	24.31M
July 24, 2025	9.76	9.89	9.89	9.89	9.75	20.51M
July 23, 2025	9.76	9.77	9.77	9.87	9.7	21.51M
July 22, 2025	9.79	9.74	9.74	9.8	9.67	16.99M
July 21, 2025	9.78	9.78	9.78	9.84	9.73	22.24M
July 18, 2025	9.8	9.83	9.83	9.92	9.77	19.77M
July 17, 2025	9.7	9.8	9.8	9.82	9.63	19.22M
July 16, 2025	9.68	9.7	9.7	9.89	9.63	28.83M
July 15, 2025	9.57	9.65	9.65	9.66	9.42	22.58M
July 14, 2025	9.62	9.55	9.55	9.64	9.52	14.11M
July 11, 2025	9.49	9.62	9.62	9.66	9.44	21.46M
July 10, 2025	9.45	9.49	9.49	9.53	9.4	14.11M
July 09, 2025	9.48	9.45	9.45	9.5	9.42	13.25M
July 08, 2025	9.37	9.48	9.48	9.48	9.37	14.26M
July 07, 2025	9.44	9.4	9.4	9.47	9.36	10.03M

Neusoft Corporation (600718.SS) SHH