Linewell Software Co., Ltd. - 603636.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.9	11.68	11.68	11.9	11.67	8.93M
September 25, 2025	11.98	11.92	11.92	12.08	11.89	9.78M
September 24, 2025	11.68	11.91	11.91	11.91	11.63	10.2M
September 23, 2025	12.09	11.77	11.77	12.1	11.58	12.53M
September 22, 2025	11.98	12.11	12.11	12.22	11.9	14.19M
September 19, 2025	12.06	11.79	11.79	12.13	11.76	13.52M
September 18, 2025	12.2	12.05	12.05	12.37	12	14.98M
September 17, 2025	12.21	12.21	12.21	12.3	12.18	9.38M
September 16, 2025	12.1	12.28	12.28	12.34	12.05	11.54M
September 15, 2025	12.24	12.09	12.09	12.27	12.07	9.53M
September 12, 2025	12.33	12.24	12.24	12.44	12.21	10.83M
September 11, 2025	12.12	12.33	12.33	12.35	11.98	13.21M
September 10, 2025	12.15	12.11	12.11	12.26	12.08	8.99M
September 09, 2025	12.46	12.18	12.18	12.46	12.09	12.86M
September 08, 2025	12.54	12.46	12.46	12.54	12.34	12.49M
September 05, 2025	12.41	12.53	12.53	12.54	12.2	9.96M
September 04, 2025	12.39	12.32	12.32	12.54	12.07	14.62M
September 03, 2025	13.03	12.33	12.33	13.13	12.3	19.95M
September 02, 2025	13.46	13.02	13.02	13.46	13.01	19.78M
September 01, 2025	13.67	13.5	13.5	13.85	13.42	19.5M
August 29, 2025	14.07	13.63	13.63	14.07	13.57	23.21M
August 28, 2025	13.85	14.07	14.07	14.17	13.29	40.18M
August 27, 2025	14.47	13.85	13.85	14.64	13.8	42.23M
August 26, 2025	13.88	14.3	14.3	14.48	13.83	51.32M
August 25, 2025	13.85	13.93	13.93	14.03	13.71	38.48M
August 22, 2025	13.58	13.66	13.66	13.74	13.53	30.67M
August 21, 2025	13.4	13.49	13.49	13.93	13.4	23.26M
August 20, 2025	13.34	13.39	13.39	13.4	13.06	20.23M
August 19, 2025	13.5	13.38	13.38	13.63	13.37	19.76M
August 18, 2025	13.38	13.51	13.51	13.68	13.38	25.86M
August 15, 2025	13.15	13.32	13.32	13.43	13.13	16.06M
August 14, 2025	13.62	13.26	13.26	13.78	13.26	21.52M
August 13, 2025	13.76	13.63	13.63	13.79	13.58	17.8M
August 12, 2025	13.69	13.76	13.76	13.78	13.38	25.3M
August 11, 2025	13.2	13.69	13.69	13.83	13.2	29.94M
August 08, 2025	13.62	13.21	13.21	13.7	13.18	23.77M
August 07, 2025	13.8	13.66	13.66	13.94	13.61	23.94M
August 06, 2025	13.32	13.91	13.91	14.3	13.25	41.12M
August 05, 2025	13.43	13.26	13.26	13.47	13.21	15.83M
August 04, 2025	13.37	13.55	13.55	13.68	12.92	27.45M
August 01, 2025	13.42	13.52	13.52	13.65	13.28	17M
July 31, 2025	13.52	13.42	13.42	13.74	13.28	19.72M
July 30, 2025	13.71	13.63	13.63	13.98	13.54	22.89M
July 29, 2025	13.5	13.81	13.81	13.95	13.21	26.53M
July 28, 2025	13.64	13.52	13.52	13.77	13.43	16.2M
July 25, 2025	13.56	13.63	13.63	13.94	13.44	24.47M
July 24, 2025	13.19	13.48	13.48	13.53	13.19	21.08M
July 23, 2025	13.21	13.17	13.17	13.41	13.04	17.93M
July 22, 2025	13.42	13.2	13.2	13.57	13.13	22.12M
July 21, 2025	13.26	13.4	13.4	13.45	13.13	19.28M
July 18, 2025	13.6	13.4	13.4	13.65	13.36	19.93M
July 17, 2025	13.47	13.53	13.53	13.69	13.43	32.84M
July 16, 2025	13.1	13.62	13.62	13.68	12.95	47.84M
July 15, 2025	13.16	13.11	13.11	13.2	12.82	23.53M
July 14, 2025	13.28	13.16	13.16	13.3	12.9	30.79M
July 11, 2025	13.18	13.39	13.39	13.56	13.06	38.05M
July 10, 2025	13.18	13.27	13.27	13.61	13.11	53.07M
July 09, 2025	12.93	13.34	13.34	13.7	12.8	69.64M
July 08, 2025	12.71	12.74	12.74	12.75	12.51	28.16M
July 07, 2025	12.56	12.6	12.6	12.88	12.53	45.47M

Linewell Software Co., Ltd. (603636.SS) SHH