Linewell Software Co., Ltd. (603636.SS) SHH
8.81
-0.2(-2.22%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.81
-0.2(-2.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 9.07 | 8.8 | 8.8 | 9.09 | 8.71 | 7.35M |
| April 02, 2026 | 9.21 | 9.01 | 9.01 | 9.23 | 8.98 | 6.25M |
| April 01, 2026 | 9.35 | 9.24 | 9.24 | 9.39 | 9.2 | 5.12M |
| March 31, 2026 | 9.26 | 9.2 | 9.2 | 9.43 | 9.2 | 4.95M |
| March 30, 2026 | 9.17 | 9.3 | 9.3 | 9.32 | 9.07 | 5.75M |
| March 27, 2026 | 9.08 | 9.27 | 9.27 | 9.28 | 9.02 | 5.05M |
| March 26, 2026 | 9.35 | 9.18 | 9.18 | 9.44 | 9.14 | 6.37M |
| March 25, 2026 | 9.3 | 9.39 | 9.39 | 9.42 | 9.23 | 6.21M |
| March 24, 2026 | 9.02 | 9.22 | 9.22 | 9.24 | 8.9 | 9.24M |
| March 23, 2026 | 9.25 | 8.87 | 8.87 | 9.34 | 8.81 | 12.19M |
| March 20, 2026 | 10.01 | 9.46 | 9.46 | 10.02 | 9.43 | 12.78M |
| March 19, 2026 | 10.01 | 9.95 | 9.95 | 10.1 | 9.9 | 6.01M |
| March 18, 2026 | 9.89 | 10.1 | 10.1 | 10.1 | 9.86 | 7.61M |
| March 17, 2026 | 10.15 | 9.89 | 9.89 | 10.18 | 9.87 | 7.73M |
| March 16, 2026 | 10.04 | 10.11 | 10.11 | 10.14 | 10.01 | 6.58M |
| March 13, 2026 | 10.24 | 10.08 | 10.08 | 10.34 | 10.07 | 8.81M |
| March 12, 2026 | 10.29 | 10.24 | 10.24 | 10.4 | 10.22 | 7.4M |
| March 11, 2026 | 10.52 | 10.36 | 10.36 | 10.53 | 10.34 | 7.06M |
| March 10, 2026 | 10.45 | 10.39 | 10.39 | 10.64 | 10.38 | 5.38M |
| March 09, 2026 | 10.15 | 10.38 | 10.38 | 10.43 | 10.11 | 8.96M |
| March 06, 2026 | 10.17 | 10.28 | 10.28 | 10.29 | 10.11 | 7.08M |
| March 05, 2026 | 10.13 | 10.17 | 10.17 | 10.24 | 10.1 | 8.56M |
| March 04, 2026 | 10 | 9.95 | 9.95 | 10.14 | 9.82 | 6.1M |
| March 03, 2026 | 10.57 | 10.08 | 10.08 | 10.65 | 10.06 | 14.39M |
| March 02, 2026 | 10.9 | 10.58 | 10.58 | 10.96 | 10.57 | 14.02M |
| February 27, 2026 | 10.98 | 11.07 | 11.07 | 11.13 | 10.97 | 8.88M |
| February 26, 2026 | 11.24 | 10.98 | 10.98 | 11.25 | 10.92 | 15.73M |
| February 25, 2026 | 11.25 | 11.21 | 11.21 | 11.29 | 11.18 | 8.52M |
| February 24, 2026 | 11.45 | 11.21 | 11.21 | 11.5 | 11.15 | 9.48M |
| February 13, 2026 | 11.32 | 11.34 | 0 | 11.62 | 11.32 | 10.8M |
| February 12, 2026 | 11.59 | 11.38 | 0 | 11.66 | 11.31 | 13.45M |
| February 11, 2026 | 11.58 | 11.57 | 0 | 11.87 | 11.5 | 16.56M |
| February 10, 2026 | 11.4 | 11.53 | 0 | 11.62 | 11.37 | 12.01M |
| February 09, 2026 | 11.33 | 11.4 | 0 | 11.42 | 11.25 | 10.3M |
| February 06, 2026 | 11.2 | 11.18 | 0 | 11.27 | 11.08 | 9.79M |
| February 05, 2026 | 11.2 | 11.28 | 0 | 11.4 | 11.16 | 9.32M |
| February 04, 2026 | 11.25 | 11.24 | 0 | 11.28 | 11.15 | 7.94M |
| February 03, 2026 | 11.19 | 11.32 | 0 | 11.32 | 11.11 | 10.4M |
| February 02, 2026 | 11.2 | 11.13 | 0 | 11.4 | 11.11 | 9.6M |
| January 30, 2026 | 11.59 | 11.28 | 0 | 11.66 | 11.28 | 16.27M |
| January 29, 2026 | 11.54 | 11.63 | 0 | 11.9 | 11.35 | 18.58M |
| January 28, 2026 | 11.78 | 11.59 | 0 | 11.87 | 11.57 | 14.71M |
| January 27, 2026 | 11.77 | 11.71 | 0 | 11.85 | 11.46 | 15.76M |
| January 26, 2026 | 12.11 | 11.77 | 0 | 12.12 | 11.6 | 21.67M |
| January 23, 2026 | 11.99 | 12.12 | 0 | 12.19 | 11.91 | 16.46M |
| January 22, 2026 | 11.76 | 11.98 | 0 | 12.08 | 11.75 | 17.35M |
| January 21, 2026 | 11.65 | 11.76 | 0 | 12.04 | 11.55 | 31.95M |
| January 20, 2026 | 12.54 | 12.2 | 0 | 12.66 | 12.08 | 19.61M |
| January 19, 2026 | 12.53 | 12.53 | 0 | 12.73 | 12.42 | 14.95M |
| January 16, 2026 | 12.98 | 12.71 | 0 | 13.1 | 12.5 | 31.73M |
| January 15, 2026 | 13.82 | 13.11 | 0 | 13.82 | 12.96 | 39.44M |
| January 14, 2026 | 12.99 | 13.39 | 0 | 13.68 | 12.97 | 46.03M |
| January 13, 2026 | 13.44 | 13.04 | 0 | 13.48 | 12.82 | 36.75M |
| January 12, 2026 | 12.87 | 13.25 | 0 | 13.25 | 12.71 | 42.15M |
| January 09, 2026 | 12.3 | 12.61 | 0 | 12.65 | 12.23 | 32.52M |
| January 08, 2026 | 11.88 | 12.24 | 0 | 12.28 | 11.88 | 25.25M |
| January 07, 2026 | 12.16 | 11.93 | 0 | 12.18 | 11.89 | 19.77M |
| January 06, 2026 | 12.06 | 12.15 | 0 | 12.22 | 12 | 20.26M |
| January 05, 2026 | 11.9 | 12.03 | 0 | 12.09 | 11.71 | 21.36M |
| December 31, 2025 | 11.71 | 11.84 | 0 | 11.95 | 11.55 | 19.84M |