Linkage Software Co., Ltd. - 688588.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	16.39	16.69	16.69	16.88	16.38	7.35M
October 20, 2025	16.2	16.38	16.38	16.64	16.2	7.8M
October 17, 2025	16.98	15.97	15.97	17.12	15.92	10.62M
October 16, 2025	17.49	16.98	16.98	17.58	16.9	8.96M
October 15, 2025	17.48	17.61	17.61	17.78	17.19	8.56M
October 14, 2025	18.2	17.44	17.44	18.34	17.35	11.34M
October 13, 2025	17.46	18.09	18.09	18.77	17.3	13.18M
October 10, 2025	18.6	18	18	18.6	17.98	10.44M
October 09, 2025	18.56	18.7	18.7	18.87	18.41	13.39M
September 30, 2025	18.3	18.61	18.61	18.9	18.3	11.58M
September 29, 2025	17.8	18.46	18.46	18.46	17.66	12.12M
September 26, 2025	18.13	17.83	17.83	18.45	17.8	9.96M
September 25, 2025	18.21	18.28	18.28	18.64	18	10.89M
September 24, 2025	17.42	18.19	18.19	18.23	17.35	11M
September 23, 2025	17.94	17.54	17.54	17.94	17.05	14.57M
September 22, 2025	17.99	18.07	18.07	18.15	17.86	8.13M
September 19, 2025	18.65	17.91	17.91	18.76	17.91	12.26M
September 18, 2025	18.99	18.4	18.4	19.48	18.2	21.47M
September 17, 2025	18.42	19.04	19.04	19.14	18.14	18.31M
September 16, 2025	18.11	18.41	18.41	18.46	17.74	13.34M
September 15, 2025	18.46	18.01	18.01	18.47	18	11.95M
September 12, 2025	18.75	18.63	18.63	19.06	18.52	13.89M
September 11, 2025	17.95	18.64	18.64	18.72	17.77	15.21M
September 10, 2025	17.9	18	18	18.32	17.9	9.15M
September 09, 2025	18.53	17.9	17.9	18.61	17.85	12.88M
September 08, 2025	18.48	18.62	18.62	18.78	18.22	15.13M
September 05, 2025	18.04	18.48	18.48	18.57	17.55	18.49M
September 04, 2025	18.14	17.97	17.97	18.42	17.5	16.72M
September 03, 2025	18.85	18.16	18.16	19.05	18.03	19.76M
September 02, 2025	19.8	18.72	18.72	19.86	18.58	28.88M
September 01, 2025	20.52	20.03	20.03	20.98	19.76	32.68M
August 29, 2025	22.36	20.71	20.71	23.48	20.52	52.1M
August 28, 2025	19.19	21.29	21.29	21.3	19.19	43.47M
August 27, 2025	18.45	19.47	19.47	21.3	18.27	39.81M
August 26, 2025	18.07	18.11	18.11	18.58	17.91	15.89M
August 25, 2025	18.15	18.23	18.23	19.16	17.86	26.36M
August 22, 2025	17.27	17.85	17.85	17.88	17.2	18.04M
August 21, 2025	17.5	17.35	17.35	17.85	17.17	16.71M
August 20, 2025	17.6	17.52	17.52	17.6	16.9	18.21M
August 19, 2025	17.5	17.81	17.81	18.18	17.48	22.29M
August 18, 2025	16.66	17.73	17.73	18.41	16.66	28.34M
August 15, 2025	15.5	16.43	16.43	16.52	15.45	21.93M
August 14, 2025	15.6	15.66	15.66	16.12	15.51	15.41M
August 13, 2025	15.8	15.59	15.59	15.8	15.49	11.66M
August 12, 2025	15.49	15.53	15.53	15.54	15.28	7.01M
August 11, 2025	15.04	15.49	15.49	15.6	15.01	10.96M
August 08, 2025	15.35	15.09	15.09	15.35	14.92	10.75M
August 07, 2025	15.52	15.35	15.35	15.72	15.26	9.12M
August 06, 2025	15.27	15.57	15.57	15.6	15.1	10.33M
August 05, 2025	15.35	15.3	15.3	15.4	15.12	7.84M
August 04, 2025	15.06	15.32	15.32	15.34	15.04	8.01M
August 01, 2025	15.18	15.21	15.21	15.4	14.88	11.92M
July 31, 2025	15.42	15.2	15.2	15.65	15.14	12.91M
July 30, 2025	15.55	15.33	15.33	15.55	15.12	9.75M
July 29, 2025	15.12	15.53	15.53	15.78	15.01	14.45M
July 28, 2025	15.08	15.18	15.18	15.28	14.82	9.81M
July 25, 2025	15.1	15.09	15.09	15.25	14.94	9.03M
July 24, 2025	14.77	15	15	15.2	14.72	11.18M
July 23, 2025	14.72	14.89	14.89	15.06	14.61	13.42M
July 22, 2025	14.76	14.69	14.69	14.87	14.61	7.08M

Linkage Software Co., Ltd. (688588.SS) SHH