UK markets close in 6 hours 3 minutes

Sinosoft Co.,Ltd (603927.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
18.29-0.12 (-0.65%)
At close: 03:00PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202418.4018.5718.2218.2918.296,282,488
28 May 202418.7918.8118.4118.4118.416,433,948
27 May 202418.7118.9018.4118.8818.886,804,804
24 May 202418.8018.9718.5018.5618.566,292,058
23 May 202419.3019.4018.7418.8218.829,015,317
22 May 202419.6019.6419.2119.3319.337,172,917
21 May 202419.8719.8919.5819.6019.607,554,758
21 May 20240.55 Dividend
21 May 20241.4:1 Stock split
20 May 202420.0620.4219.9420.1819.6311,238,126
17 May 202419.7920.0619.6120.0419.508,560,305
16 May 202419.9920.1319.6419.6919.159,107,672
15 May 202420.0620.2119.7619.8019.267,834,950
14 May 202419.8920.2419.8919.9119.365,920,595
13 May 202420.0420.1119.5419.9119.379,835,137
10 May 202420.2120.3619.8920.1419.598,711,414
09 May 202420.1220.3920.0920.2619.717,642,397
08 May 202420.4920.4920.0120.1219.5710,256,447
07 May 202420.6420.7420.3620.4919.9312,389,650
06 May 202420.8621.1120.6420.8220.2514,800,430
30 Apr 202420.7420.7820.4120.6320.0712,111,447
29 Apr 202420.5820.9320.4920.8820.3115,423,882
26 Apr 202420.0020.6420.0020.6120.0518,685,633
25 Apr 202420.0620.2119.8319.8919.3410,003,530
24 Apr 202419.6120.2619.6120.2419.6911,414,701
23 Apr 202419.9120.1219.6219.6319.098,715,980
22 Apr 202419.7820.0019.0919.9619.4111,683,393
19 Apr 202420.1520.5019.6619.8819.3413,950,018
18 Apr 202420.5020.5720.2020.3419.7914,810,168
17 Apr 202419.7720.6319.6520.5419.9821,850,067
16 Apr 202419.6520.3219.5919.7519.2122,948,373
15 Apr 202419.1920.0619.1419.7919.2520,322,731
12 Apr 202419.0619.8419.0219.1718.6519,212,065
11 Apr 202418.6418.9918.5718.7418.237,364,079
10 Apr 202418.9618.9918.6718.7418.237,583,245
09 Apr 202418.7419.0418.6919.0218.507,460,051
08 Apr 202419.0419.0618.6618.7318.226,755,838
03 Apr 202419.1819.2918.7919.0618.546,886,692
02 Apr 202419.7219.7319.1519.3118.789,350,874
01 Apr 202419.2919.7119.2919.7119.189,189,506
29 Mar 202419.1419.2018.7219.2218.705,842,691
28 Mar 202418.7419.4918.7019.2118.6910,865,695
27 Mar 202419.5819.6718.6718.6918.1811,287,249
26 Mar 202419.8620.0719.3119.5919.0611,178,505
25 Mar 202420.7120.8419.9519.9719.4313,026,738
22 Mar 202421.0821.1620.4320.7120.1413,544,462
21 Mar 202421.4321.5621.1121.1820.6012,851,742
20 Mar 202420.8921.4120.8421.3820.8016,270,482
19 Mar 202421.2021.2520.9820.9820.4111,395,841
18 Mar 202420.8521.3220.8521.3020.7215,055,584
15 Mar 202420.5620.8620.3120.8420.2712,068,035
14 Mar 202420.9220.9520.2920.5820.0216,970,377
13 Mar 202420.7521.4320.7421.1020.5221,663,404
12 Mar 202421.0121.2120.6320.7620.1915,112,890
11 Mar 202420.5720.9920.3620.9920.4114,503,235
08 Mar 202420.3520.8420.1620.8020.2314,821,060
07 Mar 202421.1421.3420.3520.3519.8018,118,294
06 Mar 202421.0421.4120.7921.1120.5317,223,770
05 Mar 202421.6421.6421.0721.2520.6722,575,043
04 Mar 202422.3922.4121.3622.0021.4030,489,128
01 Mar 202421.4422.4621.1022.3221.7137,092,274
29 Feb 202419.1521.1919.0221.1920.6130,131,826
28 Feb 202420.6420.8719.2619.2618.7326,223,668
27 Feb 202419.1420.6419.0120.6420.0824,478,511
26 Feb 202419.2919.5519.0119.2918.7619,927,870
23 Feb 202419.4919.5118.9119.2918.7620,856,257
22 Feb 202419.2819.6419.0419.3718.8420,030,600
21 Feb 202418.4919.2918.3918.7718.2613,839,600
20 Feb 202418.7918.8218.4418.7718.2611,588,869
19 Feb 202419.1219.2718.4319.0218.5017,458,828
08 Feb 202418.4419.4418.3418.6918.1817,486,145
07 Feb 202417.0018.2117.0018.1917.6921,118,528
06 Feb 202415.5017.2715.3217.0016.5413,745,001
05 Feb 202416.0616.6614.8015.8115.3815,970,505
02 Feb 202417.0417.3915.7216.2615.8113,545,128
01 Feb 202416.6517.5216.4817.0616.5910,400,600
31 Jan 202417.4417.5616.8416.8616.4010,506,742
30 Jan 202418.1118.2117.5217.5717.0913,658,010
29 Jan 202418.5718.8918.2418.2417.7414,321,641
26 Jan 202418.7719.3418.3618.4517.9519,123,423
25 Jan 202417.5619.1417.4418.8418.3217,302,213
24 Jan 202417.6417.6416.7017.5617.089,467,222
23 Jan 202416.7917.6316.6717.4817.009,015,202
22 Jan 202417.8617.9616.6616.7516.298,164,038
19 Jan 202417.9118.1517.6817.7717.295,987,693
18 Jan 202418.0918.2917.4018.0517.5612,457,757
17 Jan 202418.6418.7518.1318.1317.638,033,501
16 Jan 202419.1619.2118.3618.6418.1310,508,647
15 Jan 202419.0919.2618.8319.1118.595,189,010
12 Jan 202419.5919.5919.1219.2118.695,298,304
11 Jan 202419.1619.7119.1619.6019.075,966,520
10 Jan 202419.3219.6118.9919.1618.645,637,319
09 Jan 202419.4619.6919.1119.4118.896,837,068
08 Jan 202420.0420.1219.4419.4418.916,403,406
05 Jan 202420.3620.4919.8220.0619.526,944,296
04 Jan 202420.7320.7620.3820.4519.894,806,704
03 Jan 202421.0521.1620.5720.7620.204,887,422
02 Jan 202421.4121.5121.1621.1620.584,693,948
29 Dec 202321.1421.5521.0821.4120.835,483,234
28 Dec 202321.0421.3920.5721.1020.528,050,994
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...