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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	21.07	20.48	20.48	21.15	20.31	17.49M
October 17, 2025	21.2	20.86	20.86	21.2	20.72	17.04M
October 16, 2025	21.17	21.32	21.32	21.43	21.06	20.17M
October 15, 2025	20.63	21.38	21.38	21.55	20.46	31.46M
October 14, 2025	21.08	20.63	20.63	21.16	20.55	19.34M
October 13, 2025	20.38	21.2	21.2	21.49	20.28	26.37M
October 10, 2025	21.18	20.78	20.78	21.18	20.73	13.42M
October 09, 2025	20.88	21.24	21.24	21.33	20.72	17.85M
September 30, 2025	20.63	20.87	20.87	21.02	20.53	13.23M
September 29, 2025	20.55	20.63	20.63	20.67	20.31	12.9M
September 26, 2025	21	20.51	20.51	21.1	20.5	16.82M
September 25, 2025	20.56	21.13	21.13	21.96	20.47	31.96M
September 24, 2025	19.55	20.46	20.46	20.48	19.51	18.45M
September 23, 2025	20.25	19.69	19.69	20.25	19.4	18.23M
September 22, 2025	20.27	20.28	20.28	20.38	20.13	9.2M
September 19, 2025	20.4	20.27	20.27	20.61	20.24	11.56M
September 18, 2025	20.57	20.47	20.47	21.08	20.22	20.74M
September 17, 2025	20.58	20.61	20.61	20.69	20.49	10.45M
September 16, 2025	20.35	20.68	20.68	20.68	20.31	11.36M
September 15, 2025	20.55	20.36	20.36	20.65	20.31	10.58M
September 12, 2025	20.73	20.58	20.58	20.88	20.56	12.39M
September 11, 2025	20.32	20.77	20.77	20.78	20.15	14.19M
September 10, 2025	20.21	20.17	20.17	20.39	20.16	7.04M
September 09, 2025	20.48	20.27	20.22	20.48	20.19	9.12M
September 08, 2025	20.3	20.56	20.51	20.65	20.21	12.32M
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

Sinosoft Co.,Ltd (603927.SS) SHH