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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.32	11.34	11.34	11.62	11.32	10.8M
February 12, 2026	11.59	11.38	11.38	11.66	11.31	13.45M
February 11, 2026	11.58	11.57	11.57	11.87	11.5	16.56M
February 10, 2026	11.4	11.53	11.53	11.62	11.37	12.01M
February 09, 2026	11.33	11.4	11.4	11.42	11.25	10.3M
February 06, 2026	11.2	11.18	11.18	11.27	11.08	9.79M
February 05, 2026	11.2	11.28	11.28	11.4	11.16	9.32M
February 04, 2026	11.25	11.24	11.24	11.28	11.15	7.94M
February 03, 2026	11.19	11.32	11.32	11.32	11.11	10.4M
February 02, 2026	11.2	11.13	11.13	11.4	11.11	9.6M
January 30, 2026	11.59	11.28	11.28	11.66	11.28	16.27M
January 29, 2026	11.54	11.63	11.63	11.9	11.35	18.58M
January 28, 2026	11.78	11.59	11.59	11.87	11.57	14.71M
January 27, 2026	11.77	11.71	11.71	11.85	11.46	15.76M
January 26, 2026	12.11	11.77	11.77	12.12	11.6	21.67M
January 23, 2026	11.99	12.12	12.12	12.19	11.91	16.46M
January 22, 2026	11.76	11.98	11.98	12.08	11.75	17.35M
January 21, 2026	11.65	11.76	11.76	12.04	11.55	31.95M
January 20, 2026	12.54	12.2	12.2	12.66	12.08	19.61M
January 19, 2026	12.53	12.53	12.53	12.73	12.42	14.95M
January 16, 2026	12.98	12.71	12.71	13.1	12.5	31.73M
January 15, 2026	13.82	13.11	13.11	13.82	12.96	39.44M
January 14, 2026	12.99	13.39	13.39	13.68	12.97	46.03M
January 13, 2026	13.44	13.04	13.04	13.48	12.82	36.75M
January 12, 2026	12.87	13.25	13.25	13.25	12.71	42.15M
January 09, 2026	12.3	12.61	12.61	12.65	12.23	32.52M
January 08, 2026	11.88	12.24	12.24	12.28	11.88	25.25M
January 07, 2026	12.16	11.93	11.93	12.18	11.89	19.77M
January 06, 2026	12.06	12.15	12.15	12.22	12	20.26M
January 05, 2026	11.9	12.03	12.03	12.09	11.71	21.36M
December 31, 2025	11.71	11.84	11.84	11.95	11.55	19.84M
December 30, 2025	11.67	11.63	11.63	11.9	11.62	18.57M
December 29, 2025	11.8	11.71	11.71	11.84	11.66	12.4M
December 26, 2025	11.88	11.8	11.8	11.97	11.74	15.52M
December 25, 2025	11.78	11.86	11.86	11.87	11.69	12.53M
December 24, 2025	11.52	11.78	11.78	11.83	11.52	13.22M
December 23, 2025	12.01	11.58	11.58	12.03	11.56	22.07M
December 22, 2025	11.96	11.95	11.95	12.1	11.9	16.7M
December 19, 2025	11.92	11.99	11.99	12.01	11.79	17.96M
December 18, 2025	12.03	11.89	11.89	12.14	11.82	20.38M
December 17, 2025	12.1	12.15	12.15	12.28	11.79	23.11M
December 16, 2025	13	12.17	12.17	13.07	12.16	31.84M
December 15, 2025	12.8	12.99	12.99	13.18	12.26	34.99M
December 12, 2025	13.5	13	13	13.6	12.95	39.95M
December 11, 2025	14.15	13.44	13.44	14.2	13.44	40.73M
December 10, 2025	14.31	14.17	14.17	14.58	14.09	46.3M
December 09, 2025	14.15	14.45	14.45	14.86	13.96	70.24M
December 08, 2025	13.61	14.19	14.19	14.48	13.61	55.26M
December 05, 2025	13.45	13.74	13.74	13.97	12.66	54.37M
December 04, 2025	13.9	13.52	13.52	13.94	13.18	40.64M
December 03, 2025	14.2	14.03	14.03	14.51	13.82	65.25M
December 02, 2025	13.87	14.54	14.54	14.65	13.82	97.74M
December 01, 2025	13.96	13.93	13.93	14.13	13.58	87.63M
November 28, 2025	13.12	14.43	14.43	14.43	13.1	48.47M
November 27, 2025	13.47	13.15	13.15	13.54	12.88	47.88M
November 26, 2025	13.82	13.39	13.39	14.19	13.35	83.26M
November 25, 2025	14.44	14.11	14.11	15.02	14.08	132.37M
November 24, 2025	13.65	14.44	14.44	14.44	13.22	74.88M
November 21, 2025	12.9	13.13	13.13	14.3	12.82	85.42M
November 20, 2025	13	13.08	13.08	13.41	12.82	41.94M

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