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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.52	19.35	19.35	19.77	19.35	8.59M
February 12, 2026	19.59	19.64	19.64	19.7	19.39	8.86M
February 11, 2026	19.52	19.5	19.5	19.68	19.47	7.61M
February 10, 2026	19.36	19.6	19.6	19.68	19.32	10.08M
February 09, 2026	19.27	19.36	19.36	19.4	19.2	8.55M
February 06, 2026	19.07	19.07	19.07	19.28	18.91	8.36M
February 05, 2026	19.17	19.14	19.14	19.3	19.11	8.94M
February 04, 2026	19.46	19.35	19.35	19.47	19.17	12.89M
February 03, 2026	19.51	19.58	19.58	19.61	19.28	8.98M
February 02, 2026	19.55	19.32	19.32	19.86	19.3	14.03M
January 30, 2026	20.28	19.57	19.57	20.28	19.53	19.06M
January 29, 2026	20.19	20.34	20.34	20.73	19.9	18.41M
January 28, 2026	20.25	20.32	20.32	20.62	20.22	12.62M
January 27, 2026	20.18	20.33	20.33	20.38	19.84	14.67M
January 26, 2026	20.63	20.23	20.23	20.75	19.99	16.01M
January 23, 2026	20.5	20.63	20.63	20.71	20.42	12.54M
January 22, 2026	20.34	20.45	20.45	20.64	20.34	11.5M
January 21, 2026	20.15	20.27	20.27	20.48	20.14	12.15M
January 20, 2026	20.72	20.32	20.32	20.73	20.13	14.45M
January 19, 2026	20.66	20.48	20.48	20.9	20.4	18.91M
January 16, 2026	21.25	20.8	20.8	21.41	20.66	21.52M
January 15, 2026	21.8	21.2	21.2	21.81	21.08	21.75M
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

Sinosoft Co.,Ltd (603927.SS) SHH