Beijing VRV Software Corporation Limited (300352.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.5000 | 4.6300 | 4.4700 | 4.5300 | 4.5300 | 35,009,293 |
| 09 May 2024 | 4.4800 | 4.5400 | 4.4600 | 4.5000 | 4.5000 | 17,713,068 |
| 08 May 2024 | 4.5800 | 4.5800 | 4.4300 | 4.4600 | 4.4600 | 23,706,217 |
| 07 May 2024 | 4.6100 | 4.6600 | 4.5600 | 4.6000 | 4.6000 | 22,787,050 |
| 06 May 2024 | 4.7000 | 4.7300 | 4.5700 | 4.5800 | 4.5800 | 38,116,371 |
| 30 Apr 2024 | 4.7800 | 4.8300 | 4.6100 | 4.6600 | 4.6600 | 41,879,552 |
| 29 Apr 2024 | 4.4600 | 4.8500 | 4.4600 | 4.7900 | 4.7900 | 67,263,039 |
| 26 Apr 2024 | 4.2800 | 4.4400 | 4.2500 | 4.4300 | 4.4300 | 30,277,367 |
| 25 Apr 2024 | 4.2900 | 4.3200 | 4.2100 | 4.2400 | 4.2400 | 18,619,372 |
| 24 Apr 2024 | 4.1400 | 4.3600 | 4.1200 | 4.2800 | 4.2800 | 26,632,505 |
| 23 Apr 2024 | 4.0800 | 4.1500 | 4.0800 | 4.1100 | 4.1100 | 16,484,507 |
| 22 Apr 2024 | 4.0200 | 4.1200 | 3.9300 | 4.0900 | 4.0900 | 19,484,701 |
| 19 Apr 2024 | 4.0600 | 4.1000 | 3.9800 | 4.0200 | 4.0200 | 16,157,225 |
| 18 Apr 2024 | 4.1100 | 4.1700 | 4.0000 | 4.0800 | 4.0800 | 18,712,201 |
| 17 Apr 2024 | 3.9200 | 4.1000 | 3.9000 | 4.1000 | 4.1000 | 24,839,676 |
| 16 Apr 2024 | 4.1100 | 4.1400 | 3.8000 | 3.8200 | 3.8200 | 29,506,503 |
| 15 Apr 2024 | 4.2100 | 4.2700 | 4.0600 | 4.1400 | 4.1400 | 23,248,361 |
| 12 Apr 2024 | 4.2600 | 4.3200 | 4.1600 | 4.1900 | 4.1900 | 16,460,270 |
| 11 Apr 2024 | 4.2500 | 4.3900 | 4.2400 | 4.2900 | 4.2900 | 16,691,550 |
| 10 Apr 2024 | 4.4500 | 4.4800 | 4.2200 | 4.2800 | 4.2800 | 25,027,301 |
| 09 Apr 2024 | 4.5100 | 4.5500 | 4.4000 | 4.4600 | 4.4600 | 20,544,151 |
| 08 Apr 2024 | 4.4500 | 4.6500 | 4.4100 | 4.5300 | 4.5300 | 30,055,121 |
| 03 Apr 2024 | 4.5600 | 4.5900 | 4.4600 | 4.4900 | 4.4900 | 22,414,656 |
| 02 Apr 2024 | 4.7000 | 4.7200 | 4.5600 | 4.5900 | 4.5900 | 34,378,478 |
| 01 Apr 2024 | 4.7000 | 4.7800 | 4.7000 | 4.7200 | 4.7200 | 36,669,494 |
| 29 Mar 2024 | 4.8000 | 4.8500 | 4.6600 | 4.7200 | 4.7200 | 40,698,744 |
| 28 Mar 2024 | 4.4100 | 4.9900 | 4.3900 | 4.9000 | 4.9000 | 83,485,173 |
| 27 Mar 2024 | 4.6800 | 4.7000 | 4.3500 | 4.3600 | 4.3600 | 58,247,994 |
| 26 Mar 2024 | 4.6800 | 4.8900 | 4.6100 | 4.7800 | 4.7800 | 67,986,122 |
| 25 Mar 2024 | 5.0000 | 5.1500 | 4.6700 | 4.6800 | 4.6800 | 91,163,857 |
| 22 Mar 2024 | 4.5900 | 4.6200 | 4.4700 | 4.5600 | 4.5600 | 26,126,225 |
| 21 Mar 2024 | 4.6000 | 4.6600 | 4.5600 | 4.5900 | 4.5900 | 26,108,232 |
| 20 Mar 2024 | 4.5100 | 4.6000 | 4.5000 | 4.5900 | 4.5900 | 29,960,420 |
| 19 Mar 2024 | 4.5500 | 4.5900 | 4.5200 | 4.5300 | 4.5300 | 24,535,848 |
| 18 Mar 2024 | 4.5100 | 4.5900 | 4.4700 | 4.5900 | 4.5900 | 39,525,251 |
| 15 Mar 2024 | 4.4600 | 4.6300 | 4.3900 | 4.5800 | 4.5800 | 45,555,274 |
| 14 Mar 2024 | 4.5200 | 4.5400 | 4.3500 | 4.4600 | 4.4600 | 37,637,157 |
| 13 Mar 2024 | 4.4000 | 4.6500 | 4.3900 | 4.5700 | 4.5700 | 51,933,585 |
| 12 Mar 2024 | 4.3400 | 4.4100 | 4.3200 | 4.3900 | 4.3900 | 19,755,400 |
| 11 Mar 2024 | 4.2400 | 4.3300 | 4.2100 | 4.3300 | 4.3300 | 17,804,200 |
| 08 Mar 2024 | 4.1900 | 4.2800 | 4.1800 | 4.2600 | 4.2600 | 14,284,350 |
| 07 Mar 2024 | 4.3500 | 4.3500 | 4.1900 | 4.1900 | 4.1900 | 18,667,700 |
| 06 Mar 2024 | 4.3000 | 4.3600 | 4.2400 | 4.3200 | 4.3200 | 18,626,349 |
| 05 Mar 2024 | 4.3600 | 4.3900 | 4.2900 | 4.3200 | 4.3200 | 18,816,949 |
| 04 Mar 2024 | 4.3900 | 4.4300 | 4.2900 | 4.3900 | 4.3900 | 21,402,550 |
| 01 Mar 2024 | 4.2800 | 4.4100 | 4.2700 | 4.3900 | 4.3900 | 25,409,768 |
| 29 Feb 2024 | 4.1200 | 4.3100 | 4.1000 | 4.3000 | 4.3000 | 23,799,300 |
| 28 Feb 2024 | 4.4300 | 4.5000 | 4.1000 | 4.1200 | 4.1200 | 40,770,217 |
| 27 Feb 2024 | 4.3000 | 4.4500 | 4.2500 | 4.4500 | 4.4500 | 31,847,726 |
| 26 Feb 2024 | 4.2700 | 4.3700 | 4.2400 | 4.2700 | 4.2700 | 27,731,254 |
| 23 Feb 2024 | 4.1900 | 4.3000 | 4.1300 | 4.2900 | 4.2900 | 29,679,504 |
| 22 Feb 2024 | 4.0200 | 4.1900 | 4.0200 | 4.1800 | 4.1800 | 27,185,850 |
| 21 Feb 2024 | 4.1000 | 4.2500 | 3.9900 | 4.0900 | 4.0900 | 37,017,397 |
| 20 Feb 2024 | 3.9700 | 4.0200 | 3.8900 | 4.0100 | 4.0100 | 18,318,950 |
| 19 Feb 2024 | 4.0200 | 4.0900 | 3.9100 | 4.0200 | 4.0200 | 28,545,726 |
| 08 Feb 2024 | 3.6200 | 3.9500 | 3.6200 | 3.9100 | 3.9100 | 28,177,783 |
| 07 Feb 2024 | 3.4800 | 3.6800 | 3.4600 | 3.5900 | 3.5900 | 26,469,550 |
| 06 Feb 2024 | 3.1000 | 3.5400 | 3.0800 | 3.4700 | 3.4700 | 26,366,898 |
| 05 Feb 2024 | 3.4800 | 3.5000 | 3.0700 | 3.1500 | 3.1500 | 28,844,180 |
| 02 Feb 2024 | 3.7400 | 3.8200 | 3.3600 | 3.5300 | 3.5300 | 19,645,761 |
| 01 Feb 2024 | 3.7200 | 3.8200 | 3.6500 | 3.7300 | 3.7300 | 10,797,197 |
| 31 Jan 2024 | 3.9300 | 3.9700 | 3.7100 | 3.7400 | 3.7400 | 18,110,397 |
| 30 Jan 2024 | 4.0300 | 4.0700 | 3.9200 | 3.9400 | 3.9400 | 10,081,234 |
| 29 Jan 2024 | 4.2100 | 4.2400 | 4.0300 | 4.0400 | 4.0400 | 13,934,633 |
| 26 Jan 2024 | 4.1900 | 4.2700 | 4.1600 | 4.2000 | 4.2000 | 13,983,633 |
| 25 Jan 2024 | 4.0600 | 4.2000 | 4.0300 | 4.1900 | 4.1900 | 16,119,097 |
| 24 Jan 2024 | 4.0100 | 4.0600 | 3.8500 | 4.0600 | 4.0600 | 14,514,066 |
| 23 Jan 2024 | 3.9500 | 4.0100 | 3.9100 | 3.9900 | 3.9900 | 13,252,320 |
| 22 Jan 2024 | 4.2100 | 4.2700 | 3.9300 | 3.9600 | 3.9600 | 21,084,205 |
| 19 Jan 2024 | 4.2800 | 4.4300 | 4.2200 | 4.2700 | 4.2700 | 17,951,903 |
| 18 Jan 2024 | 4.2800 | 4.3200 | 4.1300 | 4.3000 | 4.3000 | 18,644,704 |
| 17 Jan 2024 | 4.3900 | 4.4200 | 4.2900 | 4.3000 | 4.3000 | 10,731,299 |
| 16 Jan 2024 | 4.4200 | 4.4300 | 4.3300 | 4.4200 | 4.4200 | 10,679,603 |
| 15 Jan 2024 | 4.4700 | 4.4700 | 4.4100 | 4.4300 | 4.4300 | 9,062,000 |
| 12 Jan 2024 | 4.5000 | 4.5500 | 4.4400 | 4.4500 | 4.4500 | 11,904,241 |
| 11 Jan 2024 | 4.3500 | 4.5600 | 4.3500 | 4.5300 | 4.5300 | 15,651,596 |
| 10 Jan 2024 | 4.4200 | 4.4600 | 4.3300 | 4.3700 | 4.3700 | 14,156,740 |
| 09 Jan 2024 | 4.5400 | 4.5700 | 4.4200 | 4.4600 | 4.4600 | 17,592,062 |
| 08 Jan 2024 | 4.6100 | 4.6100 | 4.5200 | 4.5200 | 4.5200 | 11,804,200 |
| 05 Jan 2024 | 4.6600 | 4.6900 | 4.5800 | 4.6000 | 4.6000 | 13,917,742 |
| 04 Jan 2024 | 4.6500 | 4.7300 | 4.6100 | 4.6800 | 4.6800 | 14,615,463 |
| 03 Jan 2024 | 4.6800 | 4.7400 | 4.6500 | 4.7100 | 4.7100 | 9,947,876 |
| 02 Jan 2024 | 4.7600 | 4.7800 | 4.6900 | 4.6900 | 4.6900 | 11,541,400 |
| 29 Dec 2023 | 4.6600 | 4.7600 | 4.6600 | 4.7500 | 4.7500 | 14,739,821 |
| 28 Dec 2023 | 4.6100 | 4.7000 | 4.5400 | 4.6700 | 4.6700 | 16,804,400 |
| 27 Dec 2023 | 4.5600 | 4.6200 | 4.5500 | 4.6000 | 4.6000 | 11,767,975 |
| 26 Dec 2023 | 4.6500 | 4.6700 | 4.5200 | 4.5400 | 4.5400 | 15,404,250 |
| 25 Dec 2023 | 4.6500 | 4.7100 | 4.6100 | 4.6600 | 4.6600 | 10,902,600 |
| 22 Dec 2023 | 4.9000 | 4.9100 | 4.6600 | 4.6700 | 4.6700 | 32,337,777 |
| 21 Dec 2023 | 4.8900 | 4.9500 | 4.8300 | 4.9100 | 4.9100 | 16,356,317 |
| 20 Dec 2023 | 5.0100 | 5.0400 | 4.8900 | 4.8900 | 4.8900 | 16,387,027 |
| 19 Dec 2023 | 4.9900 | 5.0500 | 4.9400 | 5.0100 | 5.0100 | 13,602,756 |
| 18 Dec 2023 | 5.0600 | 5.0900 | 4.9400 | 4.9500 | 4.9500 | 17,436,546 |
| 15 Dec 2023 | 5.1600 | 5.1900 | 5.0300 | 5.0400 | 5.0400 | 26,695,592 |
| 14 Dec 2023 | 5.2600 | 5.2900 | 5.1300 | 5.1500 | 5.1500 | 22,832,201 |
| 13 Dec 2023 | 5.2900 | 5.3400 | 5.2200 | 5.2400 | 5.2400 | 19,967,225 |
| 12 Dec 2023 | 5.2800 | 5.3400 | 5.2700 | 5.3000 | 5.3000 | 21,118,988 |
| 11 Dec 2023 | 5.1900 | 5.2900 | 5.1400 | 5.2900 | 5.2900 | 26,276,875 |
| 08 Dec 2023 | 5.2300 | 5.2800 | 5.1500 | 5.1800 | 5.1800 | 24,916,100 |
| 07 Dec 2023 | 5.1400 | 5.2700 | 5.1300 | 5.2200 | 5.2200 | 24,253,503 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.