Beijing Kingsoft Office Software, Inc. (688111.SS) SHH
278.77
-1.32001(-0.47%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
278.77
-1.32001(-0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 279 | 278.77 | 278.77 | 281.58 | 276.23 | 4.71M |
| March 12, 2026 | 283.09 | 280.09 | 280.09 | 284.96 | 278.18 | 4.94M |
| March 11, 2026 | 284 | 283 | 283 | 287.5 | 282.78 | 4.17M |
| March 10, 2026 | 287 | 285.7 | 285.7 | 290.59 | 285.1 | 4.07M |
| March 09, 2026 | 281.81 | 281.09 | 281.09 | 284.58 | 275.5 | 6.26M |
| March 06, 2026 | 279 | 285.96 | 285.96 | 285.96 | 277.6 | 4.76M |
| March 05, 2026 | 286 | 279.45 | 279.45 | 287 | 277.47 | 5.34M |
| March 04, 2026 | 285.6 | 282 | 282 | 288.9 | 280.22 | 3.95M |
| March 03, 2026 | 293.29 | 288.4 | 288.4 | 301.46 | 288.02 | 8.65M |
| March 02, 2026 | 295 | 293.19 | 293.19 | 299.3 | 292.2 | 7.55M |
| February 27, 2026 | 298 | 301.16 | 301.16 | 303.98 | 296.03 | 6.21M |
| February 26, 2026 | 295.6 | 301 | 301 | 301 | 292.71 | 6.26M |
| February 25, 2026 | 294.99 | 295.6 | 295.6 | 296.6 | 292.28 | 5.81M |
| February 24, 2026 | 307.99 | 293.81 | 293.81 | 307.99 | 292.18 | 9.83M |
| February 13, 2026 | 309.99 | 307.28 | 0 | 312.41 | 307 | 5.08M |
| February 12, 2026 | 311.49 | 313 | 0 | 315 | 308.18 | 5.9M |
| February 11, 2026 | 311.49 | 310.7 | 0 | 314.28 | 308 | 4.95M |
| February 10, 2026 | 309 | 314.1 | 0 | 314.48 | 304 | 8.07M |
| February 09, 2026 | 307.81 | 307.01 | 0 | 310.68 | 303.77 | 7.3M |
| February 06, 2026 | 306.91 | 303.62 | 0 | 308.88 | 303.33 | 5.81M |
| February 05, 2026 | 310 | 309.45 | 0 | 314.94 | 308.14 | 5.18M |
| February 04, 2026 | 322 | 314.15 | 0 | 324.28 | 307.76 | 8.73M |
| February 03, 2026 | 326 | 326.53 | 0 | 328.18 | 319.01 | 5.74M |
| February 02, 2026 | 333.11 | 322.65 | 0 | 337.89 | 321.06 | 7.36M |
| January 30, 2026 | 344.77 | 336.84 | 0 | 347.5 | 332.04 | 8.69M |
| January 29, 2026 | 343 | 348.01 | 0 | 363.63 | 338 | 10.46M |
| January 28, 2026 | 353.97 | 346.2 | 0 | 359.56 | 345 | 8.03M |
| January 27, 2026 | 352 | 353 | 0 | 357.13 | 345.59 | 6.1M |
| January 26, 2026 | 359.35 | 348.5 | 0 | 360.28 | 346.1 | 7.47M |
| January 23, 2026 | 343.05 | 353.3 | 0 | 362.77 | 343.05 | 9.34M |
| January 22, 2026 | 335.18 | 343.02 | 0 | 346.6 | 333.98 | 9.66M |
| January 21, 2026 | 334 | 333.4 | 0 | 340.5 | 331.59 | 6.46M |
| January 20, 2026 | 348 | 334.99 | 0 | 349.58 | 332.53 | 7.84M |
| January 19, 2026 | 350 | 345 | 0 | 356.82 | 343.88 | 7.57M |
| January 16, 2026 | 357 | 353.29 | 0 | 370.66 | 351.78 | 10.17M |
| January 15, 2026 | 362.4 | 360.32 | 0 | 377.37 | 355.58 | 13.1M |
| January 14, 2026 | 370.99 | 368.06 | 0 | 389.57 | 360.01 | 16.91M |
| January 13, 2026 | 394.93 | 371.79 | 0 | 415 | 370.23 | 18.79M |
| January 12, 2026 | 350 | 379.99 | 0 | 386 | 350 | 16.27M |
| January 09, 2026 | 324.97 | 341.5 | 0 | 342.5 | 324.01 | 9.8M |
| January 08, 2026 | 322 | 325.5 | 0 | 330.94 | 318.51 | 5.46M |
| January 07, 2026 | 328.37 | 323.5 | 0 | 328.37 | 320.02 | 5.14M |
| January 06, 2026 | 325.65 | 329.07 | 0 | 330 | 323.3 | 5.89M |
| January 05, 2026 | 308.1 | 327 | 0 | 328.13 | 308.1 | 10.48M |
| December 31, 2025 | 305.87 | 307.07 | 0 | 311.11 | 303.73 | 5.72M |
| December 30, 2025 | 299.4 | 304.94 | 0 | 305.55 | 298.9 | 4.71M |
| December 29, 2025 | 301 | 300.08 | 0 | 302.87 | 298.1 | 3.74M |
| December 26, 2025 | 303 | 301.74 | 0 | 305.35 | 301.03 | 2.94M |
| December 25, 2025 | 303 | 302.55 | 0 | 303.28 | 300.47 | 2.68M |
| December 24, 2025 | 301.77 | 302.04 | 0 | 303.4 | 301 | 2.78M |
| December 23, 2025 | 303.59 | 303 | 0 | 309.5 | 302.3 | 3.51M |
| December 22, 2025 | 303 | 303.6 | 0 | 306.98 | 301.67 | 3.75M |
| December 19, 2025 | 306.58 | 303.6 | 0 | 308.5 | 302.7 | 3.71M |
| December 18, 2025 | 309.21 | 306.95 | 0 | 314.3 | 306.95 | 3.55M |
| December 17, 2025 | 307.31 | 312.42 | 0 | 312.7 | 305.33 | 4.15M |
| December 16, 2025 | 307.09 | 307.31 | 0 | 309.89 | 304.96 | 3.29M |
| December 15, 2025 | 304 | 307.6 | 0 | 309.39 | 303.02 | 3.97M |
| December 12, 2025 | 295.05 | 307.9 | 0 | 308.42 | 294.54 | 7.71M |
| December 11, 2025 | 304 | 296.01 | 0 | 304.5 | 296 | 5.1M |
| December 10, 2025 | 300.87 | 306 | 0 | 306 | 298.01 | 3.73M |