Shanghai Newtouch Software Co., Ltd. - 688590.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.06	17.96	17.96	18.48	17.95	6.95M
February 12, 2026	18	18.15	18.15	18.39	17.79	10.14M
February 11, 2026	18.02	18	18	18.41	17.98	8.13M
February 10, 2026	17.6	17.98	17.98	18.15	17.57	9.46M
February 09, 2026	17.4	17.62	17.62	17.7	17.31	8.01M
February 06, 2026	17.09	17.1	17.1	17.33	16.76	7.31M
February 05, 2026	17.52	17.28	17.28	17.7	17.25	6.83M
February 04, 2026	18.21	17.69	17.69	18.24	17.3	11.74M
February 03, 2026	18.4	18.28	18.28	18.57	18.02	10.46M
February 02, 2026	19.1	18.21	18.21	19.19	18.17	11.21M
January 30, 2026	19.99	18.95	18.95	20.1	18.81	23.87M
January 29, 2026	21	21.25	21.25	22.2	20.55	15.07M
January 28, 2026	21.4	21.04	21.04	22	20.98	8.91M
January 27, 2026	21.49	21.38	21.38	21.66	20.66	9.29M
January 26, 2026	22.2	21.51	21.51	22.48	21.06	12.75M
January 23, 2026	22	22.25	22.25	22.56	21.7	14.19M
January 22, 2026	21.74	21.79	21.79	22.05	21.4	11.86M
January 21, 2026	21.66	21.61	21.61	22.25	21.32	12.2M
January 20, 2026	21.68	21.85	21.85	22.32	21.34	19.03M
January 19, 2026	22.4	21.51	21.51	22.42	21.31	13.63M
January 16, 2026	23.4	22.32	22.32	23.7	21.96	18.97M
January 15, 2026	24.8	23.45	23.45	25.3	23	24.7M
January 14, 2026	24.44	24.8	24.8	27.11	24.04	42.76M
January 13, 2026	25.26	23.73	23.73	26	23.15	40.99M
January 12, 2026	20.99	23.26	23.26	23.86	20.8	34.55M
January 09, 2026	19.5	20.21	20.21	20.38	19.43	12.75M
January 08, 2026	19.18	19.42	19.42	19.71	19.17	8.97M
January 07, 2026	19.15	19.29	19.29	19.41	19.02	6.22M
January 06, 2026	19.22	19.26	19.26	19.42	18.91	6.52M
January 05, 2026	18.84	19.21	19.21	19.38	18.81	7.95M
December 31, 2025	18.26	18.66	18.66	18.98	18.26	8.05M
December 30, 2025	18.31	18.35	18.35	18.73	18.3	6.46M
December 29, 2025	17.9	18.27	18.27	18.58	17.88	5.89M
December 26, 2025	18.24	18.03	18.03	18.36	17.96	3.9M
December 25, 2025	17.85	18.19	18.19	18.26	17.69	4.29M
December 24, 2025	17.54	17.73	17.73	17.83	17.42	2.7M
December 23, 2025	17.93	17.54	17.54	18.04	17.47	3.84M
December 22, 2025	17.83	17.93	17.93	18.15	17.83	3.97M
December 19, 2025	17.77	17.94	17.94	18.1	17.75	3.14M
December 18, 2025	17.71	17.76	17.73	18.05	17.58	3.45M
December 17, 2025	17.44	17.83	17.8	17.85	17.27	3.97M
December 16, 2025	17.72	17.55	17.55	17.72	17.22	3.97M
December 15, 2025	17.9	17.66	17.66	18.04	17.61	2.94M
December 12, 2025	17.8	18.01	18.01	18.16	17.62	3.53M
December 11, 2025	18.2	17.75	17.75	18.29	17.74	3.79M
December 10, 2025	18.15	18.22	18.22	18.31	17.86	3.08M
December 09, 2025	18.22	18.15	18.15	18.58	18.12	3.49M
December 08, 2025	18.25	18.34	18.34	18.69	18.2	6.05M
December 05, 2025	17.88	18.2	18.2	18.38	17.6	5.07M
December 04, 2025	18.12	17.84	17.84	18.28	17.73	4.1M
December 03, 2025	18.89	18.13	18.13	18.9	18.02	5.66M
December 02, 2025	18.95	18.84	18.84	19.03	18.58	3.95M
December 01, 2025	19.1	19.05	19.05	19.35	18.89	5.86M
November 28, 2025	18.91	19.05	19.05	19.2	18.75	4.06M
November 27, 2025	19	18.93	18.93	19.34	18.8	6.42M
November 26, 2025	19.75	19.06	19.06	20.07	19	7.03M
November 25, 2025	19.6	19.85	19.85	20.45	19.6	10.14M
November 24, 2025	18.48	19.77	19.77	20.06	18.12	9.06M
November 21, 2025	18.6	18.38	18.38	18.99	18	4.56M
November 20, 2025	19.3	18.81	18.81	19.42	18.6	4.73M

Shanghai Newtouch Software Co., Ltd. (688590.SS) SHH