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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20.65	21.48	21.48	21.86	20.65	47.12M
January 13, 2026	21.17	20.71	20.71	21.33	20.62	26.76M
January 12, 2026	20.12	21.17	21.17	21.19	20.11	34.51M
January 09, 2026	19.71	19.94	19.94	19.98	19.67	15.05M
January 08, 2026	19.5	19.71	19.71	19.83	19.49	12.34M
January 07, 2026	19.51	19.48	19.48	19.63	19.39	10.05M
January 06, 2026	19.44	19.59	19.59	19.6	19.35	13.11M
January 05, 2026	19.18	19.43	19.43	19.44	19.09	15.29M
December 31, 2025	18.89	19.09	19.09	19.19	18.75	11.13M
December 30, 2025	18.95	18.91	18.91	19.18	18.88	9.2M
December 29, 2025	19.06	18.98	18.98	19.19	18.95	6.01M
December 26, 2025	19	19.09	19.09	19.3	19	7.18M
December 25, 2025	18.96	19.07	19.07	19.12	18.9	6.86M
December 24, 2025	18.82	18.98	18.98	19.05	18.8	5.66M
December 23, 2025	19.01	18.85	18.85	19.03	18.8	4.77M
December 22, 2025	18.91	18.97	18.97	19.1	18.87	5.73M
December 19, 2025	18.76	18.91	18.91	19.05	18.76	6.25M
December 18, 2025	18.7	18.75	18.75	18.92	18.63	6.32M
December 17, 2025	18.62	18.82	18.82	18.84	18.3	8.98M
December 16, 2025	18.78	18.62	18.62	18.85	18.51	6.75M
December 15, 2025	18.85	18.84	18.84	18.99	18.64	6.32M
December 12, 2025	18.87	19	19	19.07	18.82	10.65M
December 11, 2025	19.11	18.89	18.89	19.18	18.88	7.1M
December 10, 2025	19.25	19.1	19.1	19.26	18.92	8.94M
December 09, 2025	19.61	19.25	19.25	19.64	19.25	7.43M
December 08, 2025	19.66	19.62	19.63	19.8	19.6	6.99M
December 05, 2025	19.33	19.62	19.62	19.67	19.2	8.31M
December 04, 2025	19.36	19.33	19.33	19.44	19.17	5.96M
December 03, 2025	19.8	19.36	19.36	19.86	19.29	9.61M
December 02, 2025	20.05	19.82	19.82	20.05	19.77	6.67M
December 01, 2025	19.88	20	20	20.02	19.73	7.7M
November 28, 2025	19.78	19.89	19.89	19.95	19.66	6.83M
November 27, 2025	19.9	19.76	19.76	20.03	19.74	8.59M
November 26, 2025	20.07	19.89	19.89	20.26	19.87	9.39M
November 25, 2025	20.24	20.16	20.16	20.54	20.13	10.69M
November 24, 2025	19.93	20.16	20.16	20.36	19.68	10.91M
November 21, 2025	20.18	19.8	19.8	20.48	19.73	14.04M
November 20, 2025	20.83	20.42	20.42	20.95	20.38	11.34M
November 19, 2025	21.44	20.66	20.66	21.45	20.58	17.3M
November 18, 2025	21.15	21.43	21.43	21.55	21.07	14.7M
November 17, 2025	21.1	21.28	21.28	21.35	21.04	9.6M
November 14, 2025	21.45	21.1	21.1	21.48	21.09	15.02M
November 13, 2025	21.4	21.6	21.6	21.6	21.25	12.01M
November 12, 2025	21.61	21.4	21.4	21.8	21.2	15.13M
November 11, 2025	21.85	21.63	21.63	22.02	21.58	14.4M
November 10, 2025	22.1	21.85	21.85	22.22	21.71	15.89M
November 07, 2025	22.02	22.14	22.14	22.28	21.9	22.04M
November 06, 2025	21.89	22.25	22.25	22.45	21.72	33.94M
November 05, 2025	21.29	21.86	21.86	22.1	20.92	32.81M
November 04, 2025	21.56	21.54	21.54	21.65	21.3	13.92M
November 03, 2025	21.19	21.68	21.68	21.72	21.13	21.55M
October 31, 2025	21.08	21.21	21.21	21.73	20.62	28.63M
October 30, 2025	21.8	21.63	21.63	21.91	21.45	19.71M
October 29, 2025	21.23	21.91	21.91	21.99	21.08	27.97M
October 28, 2025	21.48	21.43	21.43	21.76	21.38	17.98M
October 27, 2025	21.48	21.56	21.56	21.68	21.32	19.1M
October 24, 2025	21.4	21.42	21.42	22.13	21.29	23.13M
October 23, 2025	20.75	21.42	21.42	21.48	20.5	21.01M
October 22, 2025	21.1	20.78	20.78	21.1	20.74	10.35M
October 21, 2025	20.47	21.08	21.08	21.28	20.36	19.64M

Sinosoft Co.,Ltd (603927.SS) SHH