Sinosoft Co.,Ltd - 603927.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20.2	20.36	20.36	20.4	19.97	13.29M
September 04, 2025	20.24	20.2	20.2	20.35	19.88	14.88M
September 03, 2025	20.96	20.18	20.18	21.03	20.12	16.4M
September 02, 2025	21.54	20.9	20.9	21.55	20.8	21.24M
September 01, 2025	21.98	21.64	21.64	22	21.41	17.92M
August 29, 2025	22.06	21.77	21.77	22.18	21.67	18.88M
August 28, 2025	21.59	21.96	21.96	21.96	21.1	33.34M
August 27, 2025	21.8	21.36	21.36	22.22	21.35	35.68M
August 26, 2025	21.61	21.63	21.63	21.99	21.5	26.82M
August 25, 2025	21.86	21.61	21.61	21.91	21.31	31.21M
August 22, 2025	20.75	21.6	21.6	21.61	20.72	31.54M
August 21, 2025	20.76	20.81	20.81	21.15	20.68	20.85M
August 20, 2025	20.59	20.74	20.74	20.74	20.38	16.92M
August 19, 2025	20.71	20.59	20.59	20.82	20.5	16.85M
August 18, 2025	20.4	20.69	20.69	20.78	20.39	24.38M
August 15, 2025	20	20.32	20.32	20.39	19.86	16.84M
August 14, 2025	20.09	20.04	20.04	20.61	20.04	24.35M
August 13, 2025	20.04	20.11	20.11	20.22	20.02	12.9M
August 12, 2025	20.15	20.08	20.08	20.16	19.92	9.51M
August 11, 2025	19.9	20.15	20.15	20.22	19.86	11.29M
August 08, 2025	20.35	19.92	19.92	20.36	19.92	14.26M
August 07, 2025	20.31	20.34	20.34	20.39	20.1	13.31M
August 06, 2025	20.05	20.32	20.32	20.38	20.03	16.05M
August 05, 2025	20.03	20.06	20.06	20.08	19.93	8.47M
August 04, 2025	19.85	20.03	20.03	20.04	19.83	7.8M
August 01, 2025	19.91	20	20	20.09	19.52	16.77M
July 31, 2025	19.86	19.89	19.89	20.19	19.82	14.05M
July 30, 2025	20.05	19.82	19.82	20.09	19.71	11.34M
July 29, 2025	20.08	20.09	20.09	20.11	19.76	12.75M
July 28, 2025	20.3	20.11	20.11	20.35	20.07	10.61M
July 25, 2025	20.22	20.25	20.25	20.36	20.14	13.05M
July 24, 2025	20	20.19	20.19	20.19	19.97	12.89M
July 23, 2025	19.92	20.07	20.07	20.31	19.9	15.25M
July 22, 2025	20.03	19.97	19.97	20.09	19.9	9.85M
July 21, 2025	20.14	20.1	20.1	20.15	20	10.28M
July 18, 2025	20.04	20.12	20.12	20.13	19.96	11.71M
July 17, 2025	19.94	20.04	20.04	20.08	19.83	10.99M
July 16, 2025	20	19.93	19.93	20.08	19.81	9.26M
July 15, 2025	19.88	20	20	20.08	19.7	12.41M
July 14, 2025	20.08	19.87	19.87	20.19	19.71	16.13M
July 11, 2025	19.89	20.11	20.11	20.23	19.82	14.84M
July 10, 2025	19.98	19.88	19.88	20.14	19.79	13.8M
July 09, 2025	20.24	20.07	20.07	20.3	19.97	14.89M
July 08, 2025	20.1	20.26	20.26	20.43	20.1	15.95M
July 07, 2025	20.66	20.28	20.28	20.66	20.2	21.12M
July 04, 2025	20.19	20.63	20.63	21.2	19.85	44.47M
July 03, 2025	19.46	20.28	20.28	20.5	19.27	35.31M
July 02, 2025	19.23	19.48	19.48	20	19.07	19.07M
July 01, 2025	19.34	19.24	19.24	19.35	19.08	7.78M
June 30, 2025	19.28	19.34	19.34	19.42	19.27	8.24M
June 27, 2025	19.28	19.29	19.29	19.58	19.23	11.69M
June 26, 2025	19.25	19.28	19.28	19.55	19.24	14.44M
June 25, 2025	18.97	19.29	19.29	19.33	18.83	14.36M
June 24, 2025	18.79	18.97	18.97	19.03	18.78	9.57M
June 23, 2025	18.32	18.73	18.73	18.84	18.28	8.05M
June 20, 2025	18.42	18.5	18.5	18.52	18.2	6.1M
June 19, 2025	18.82	18.42	18.42	18.95	18.4	8.01M
June 18, 2025	18.9	18.81	18.81	18.99	18.75	5.81M
June 17, 2025	18.85	18.95	18.95	19.22	18.73	10.13M
June 16, 2025	18.6	18.85	18.85	18.85	18.58	6.87M

Sinosoft Co.,Ltd (603927.SS) SHH