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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.05	9.97	9.97	10.06	9.9	15.81M
December 03, 2025	10.26	10.06	10.06	10.3	10.02	24.27M
December 02, 2025	10.36	10.26	10.26	10.37	10.24	16.77M
December 01, 2025	10.4	10.37	10.37	10.45	10.32	18.3M
November 28, 2025	10.4	10.41	10.41	10.53	10.3	19.36M
November 27, 2025	10.5	10.31	10.31	10.5	10.31	20.06M
November 26, 2025	10.6	10.48	10.48	10.71	10.44	27.22M
November 25, 2025	10.38	10.59	10.59	10.74	10.33	47M
November 24, 2025	10.12	10.33	10.33	10.39	9.99	34.14M
November 21, 2025	10.4	10.04	10.04	10.5	10.03	47.98M
November 20, 2025	10.88	10.54	10.54	10.88	10.48	73.49M
November 19, 2025	10.4	10.22	10.22	10.45	10.2	16.94M
November 18, 2025	10.29	10.4	10.4	10.45	10.25	22.69M
November 17, 2025	10.18	10.31	10.31	10.34	10.16	16.11M
November 14, 2025	10.29	10.21	10.21	10.37	10.21	13.9M
November 13, 2025	10.26	10.33	10.33	10.34	10.21	13.19M
November 12, 2025	10.38	10.26	10.26	10.42	10.17	17.65M
November 11, 2025	10.42	10.41	10.41	10.49	10.34	15.53M
November 10, 2025	10.33	10.4	10.4	10.43	10.33	15.11M
November 07, 2025	10.43	10.33	10.33	10.43	10.33	17.77M
November 06, 2025	10.49	10.47	10.47	10.52	10.39	14.74M
November 05, 2025	10.46	10.46	10.46	10.53	10.34	19.84M
November 04, 2025	10.59	10.53	10.53	10.6	10.46	17.61M
November 03, 2025	10.55	10.63	10.63	10.64	10.38	21.23M
October 31, 2025	10.33	10.52	10.52	10.6	10.3	27.58M
October 30, 2025	10.35	10.34	10.34	10.53	10.24	28.64M
October 29, 2025	10.51	10.34	10.34	10.55	10.24	39.97M
October 28, 2025	10.59	10.64	10.64	10.74	10.57	18.38M
October 27, 2025	10.7	10.63	10.63	10.76	10.56	20.83M
October 24, 2025	10.64	10.69	10.69	10.73	10.62	17.3M
October 23, 2025	10.53	10.66	10.66	10.68	10.35	20.46M
October 22, 2025	10.61	10.51	10.51	10.62	10.49	16.49M
October 21, 2025	10.54	10.65	10.65	10.67	10.52	17.29M
October 20, 2025	10.53	10.52	10.52	10.63	10.46	16.2M
October 17, 2025	10.73	10.41	10.41	10.79	10.38	28.04M
October 16, 2025	10.87	10.78	10.78	10.93	10.73	23.65M
October 15, 2025	10.67	10.95	10.95	11.08	10.57	34.21M
October 14, 2025	11	10.62	10.62	11.06	10.59	38.03M
October 13, 2025	10.68	11	11	11.09	10.61	32.86M
October 10, 2025	11.2	11	11	11.25	10.98	38.08M
October 09, 2025	11.1	11.33	11.33	11.35	11.1	44.02M
September 30, 2025	11.34	11.22	11.22	11.42	11.18	41.63M
September 29, 2025	11.25	11.28	11.28	11.34	11.08	53.57M
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

Neusoft Corporation (600718.SS) SHH