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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.51	10.42	10.42	10.73	10.4	23.49M
February 12, 2026	10.45	10.54	10.54	10.61	10.34	20.68M
February 11, 2026	10.38	10.45	10.45	10.73	10.36	28.53M
February 10, 2026	10.34	10.4	10.4	10.52	10.24	23.02M
February 09, 2026	10.3	10.33	10.33	10.42	10.23	21.3M
February 06, 2026	10.16	10.15	10.15	10.32	10.06	24.2M
February 05, 2026	10.4	10.25	10.25	10.45	10.24	24.67M
February 04, 2026	10.53	10.44	10.44	10.53	10.3	24.34M
February 03, 2026	10.39	10.6	10.6	10.66	10.25	27.93M
February 02, 2026	10.4	10.27	10.27	10.6	10.27	35.1M
January 30, 2026	10.5	10.46	10.46	10.73	10.28	65.84M
January 29, 2026	11.07	11.12	11.12	11.56	10.9	49.26M
January 28, 2026	11.19	11.11	11.11	11.3	11.06	22.53M
January 27, 2026	11.2	11.17	11.17	11.28	10.95	25.75M
January 26, 2026	11.49	11.22	11.22	11.52	11.05	41.22M
January 23, 2026	11.39	11.48	11.48	11.58	11.3	29.39M
January 22, 2026	11.31	11.31	11.31	11.42	11.25	20.89M
January 21, 2026	11.2	11.28	11.28	11.48	11.2	27.76M
January 20, 2026	11.45	11.32	11.32	11.5	11.16	29.72M
January 19, 2026	11.51	11.4	11.4	11.72	11.35	37.51M
January 16, 2026	11.98	11.57	11.57	12.01	11.48	54.65M
January 15, 2026	12.13	11.98	11.98	12.24	11.86	56.1M
January 14, 2026	11.84	12.15	12.15	12.67	11.82	113.61M
January 13, 2026	11.88	11.75	11.75	12.38	11.45	108.9M
January 12, 2026	11.48	11.72	11.72	11.75	11.32	73.19M
January 09, 2026	10.89	11.3	11.3	11.48	10.89	71.31M
January 08, 2026	10.7	10.85	10.85	10.95	10.58	42.61M
January 07, 2026	10.5	10.68	10.68	11.15	10.36	64.13M
January 06, 2026	10.2	10.5	10.5	10.64	10.19	40.35M
January 05, 2026	10.1	10.19	10.19	10.2	10.06	20.93M
December 31, 2025	9.93	10.07	10.07	10.13	9.88	22.15M
December 30, 2025	9.88	9.91	9.91	9.96	9.84	14.07M
December 29, 2025	9.92	9.83	9.83	9.95	9.83	14.73M
December 26, 2025	9.89	9.93	9.93	9.99	9.88	15.33M
December 25, 2025	9.94	9.91	9.91	9.95	9.86	11.29M
December 24, 2025	9.81	9.92	9.92	9.96	9.81	10.9M
December 23, 2025	9.98	9.84	9.84	9.98	9.8	12.26M
December 22, 2025	10	9.96	9.96	10.06	9.95	13.14M
December 19, 2025	9.89	9.97	9.97	10.05	9.86	16.77M
December 18, 2025	9.76	9.89	9.89	10.03	9.71	16.01M
December 17, 2025	9.64	9.79	9.79	9.81	9.61	16.1M
December 16, 2025	9.74	9.62	9.62	9.79	9.6	13.98M
December 15, 2025	9.81	9.64	9.64	9.83	9.64	14.45M
December 12, 2025	9.85	9.83	9.83	9.89	9.8	11.6M
December 11, 2025	10.04	9.84	9.84	10.04	9.83	13.78M
December 10, 2025	9.99	10.01	10.01	10.07	9.84	14.36M
December 09, 2025	10.05	9.98	9.98	10.12	9.96	11.1M
December 08, 2025	10.05	10.06	10.06	10.13	10.05	14.9M
December 05, 2025	9.97	10.06	10.06	10.08	9.87	14.04M
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

Neusoft Corporation (600718.SS) SHH