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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.07	13.27	13.27	13.37	12.8	53.36M
November 18, 2025	12.79	12.94	12.94	13.11	12.65	47.71M
November 17, 2025	11.93	12.78	12.78	12.98	11.93	44.85M
November 14, 2025	11.9	11.94	11.94	12.37	11.85	11.34M
November 13, 2025	11.8	12	12	12.03	11.71	9.04M
November 12, 2025	12.02	11.85	11.85	12.02	11.77	7.98M
November 11, 2025	12.18	12.02	12.02	12.28	12	8.6M
November 10, 2025	12.15	12.18	12.18	12.25	12.12	7.34M
November 07, 2025	12.25	12.08	12.08	12.32	12.08	10.67M
November 06, 2025	12.58	12.32	12.32	12.64	12.28	15.05M
November 05, 2025	12.26	12.57	12.57	12.69	12.2	19.63M
November 04, 2025	12.14	12.49	12.49	12.79	12.06	26.22M
November 03, 2025	12.04	12.23	12.23	12.23	11.99	11.51M
October 31, 2025	11.86	12.16	12.16	12.35	11.81	18.25M
October 30, 2025	11.91	11.81	11.81	11.97	11.76	7.9M
October 29, 2025	12.1	11.95	11.95	12.1	11.87	9.72M
October 28, 2025	11.73	12.07	12.07	12.08	11.63	18.07M
October 27, 2025	11.71	11.73	11.73	11.8	11.65	6.77M
October 24, 2025	11.78	11.74	11.74	11.85	11.7	6M
October 23, 2025	11.63	11.76	11.76	11.79	11.49	8.89M
October 22, 2025	11.72	11.61	11.61	11.72	11.61	5.31M
October 21, 2025	11.78	11.72	11.72	11.85	11.62	6.99M
October 20, 2025	12.01	11.79	11.79	12.03	11.75	8.76M
October 17, 2025	11.91	11.9	11.9	12.05	11.83	13.93M
October 16, 2025	11.75	11.96	11.96	11.97	11.55	13.53M
October 15, 2025	11.6	11.81	11.81	11.92	11.39	12.2M
October 14, 2025	11.75	11.6	11.6	11.85	11.52	9.76M
October 13, 2025	11.21	11.67	11.67	11.85	11.1	10.4M
October 10, 2025	11.76	11.57	11.57	11.76	11.55	8.48M
October 09, 2025	11.7	11.76	11.76	11.82	11.63	8.02M
September 30, 2025	11.71	11.66	11.66	11.8	11.66	6.71M
September 29, 2025	11.68	11.65	11.65	11.73	11.44	8.34M
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

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