Beijing Kingsoft Office Software, Inc. (SHA:688111)
China
· Delayed Price · Currency is CNY 306.51
+1.51 (0.50%)
Sep 29, 2025, 1:45 PM CST
SHA:688111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 315.00 | 317.99 | 304.50 | 305.00 | 305.00 | -4.25% | 6,300,063 |
| Sep 25, 2025 | 312.44 | 325.00 | 311.69 | 318.54 | 318.54 | 2.48% | 9,040,410 |
| Sep 24, 2025 | 293.00 | 310.88 | 292.96 | 310.84 | 310.84 | 5.21% | 9,568,686 |
| Sep 23, 2025 | 306.99 | 307.48 | 288.50 | 295.46 | 295.46 | -3.91% | 9,126,918 |
| Sep 22, 2025 | 305.52 | 310.80 | 303.52 | 307.48 | 307.48 | 0.65% | 4,925,977 |
| Sep 19, 2025 | 308.00 | 314.66 | 305.50 | 305.50 | 305.50 | -1.77% | 6,093,652 |
| Sep 18, 2025 | 311.48 | 325.66 | 307.50 | 311.00 | 311.00 | 0.41% | 9,425,200 |
| Sep 17, 2025 | 312.19 | 314.45 | 307.17 | 309.74 | 309.74 | -0.88% | 5,614,530 |
| Sep 16, 2025 | 305.00 | 317.98 | 305.00 | 312.49 | 312.49 | 2.25% | 7,170,509 |
| Sep 15, 2025 | 306.30 | 311.68 | 303.00 | 305.60 | 305.60 | -0.25% | 4,979,495 |
| Sep 12, 2025 | 309.00 | 316.33 | 306.36 | 306.36 | 306.36 | -0.49% | 6,959,187 |
| Sep 11, 2025 | 298.50 | 309.99 | 298.10 | 307.86 | 307.86 | 3.14% | 7,372,922 |
| Sep 10, 2025 | 297.70 | 302.60 | 296.96 | 298.50 | 298.50 | 1.43% | 5,114,140 |
| Sep 9, 2025 | 299.50 | 300.00 | 292.50 | 294.30 | 294.30 | -2.36% | 4,175,329 |
| Sep 8, 2025 | 298.58 | 305.26 | 293.84 | 301.40 | 301.40 | 1.02% | 5,680,490 |
| Sep 5, 2025 | 294.30 | 300.17 | 290.50 | 298.37 | 298.37 | 1.14% | 5,920,940 |
| Sep 4, 2025 | 313.31 | 316.00 | 290.00 | 295.01 | 295.01 | -6.05% | 9,548,923 |
| Sep 3, 2025 | 322.90 | 324.77 | 311.11 | 314.00 | 314.00 | -2.73% | 6,881,428 |
| Sep 2, 2025 | 332.95 | 339.89 | 320.72 | 322.80 | 322.80 | -2.83% | 9,097,726 |
| Sep 1, 2025 | 331.63 | 341.99 | 325.00 | 332.20 | 332.20 | -0.69% | 7,413,232 |
| Aug 29, 2025 | 339.00 | 344.01 | 329.30 | 334.50 | 334.50 | -1.04% | 9,138,950 |
| Aug 28, 2025 | 322.00 | 338.50 | 315.60 | 338.00 | 338.00 | 4.39% | 11,705,867 |
| Aug 27, 2025 | 340.00 | 346.00 | 323.36 | 323.80 | 323.80 | 0.93% | 12,363,319 |
| Aug 26, 2025 | 321.99 | 327.88 | 320.00 | 320.82 | 320.82 | -0.87% | 6,080,723 |
| Aug 25, 2025 | 333.76 | 337.97 | 318.00 | 323.62 | 323.62 | -1.74% | 10,716,534 |
| Aug 22, 2025 | 299.00 | 332.00 | 299.00 | 329.36 | 329.36 | 9.92% | 14,162,268 |
| Aug 21, 2025 | 301.00 | 308.37 | 299.00 | 299.63 | 299.63 | -0.45% | 7,281,759 |
| Aug 20, 2025 | 295.50 | 302.00 | 290.70 | 300.99 | 300.99 | 1.57% | 6,281,629 |
| Aug 19, 2025 | 300.90 | 305.99 | 296.25 | 296.35 | 296.35 | -1.87% | 5,525,342 |
| Aug 18, 2025 | 292.10 | 308.00 | 291.01 | 302.00 | 302.00 | 3.89% | 9,362,059 |
| Aug 15, 2025 | 286.20 | 293.50 | 284.01 | 290.70 | 290.70 | 0.83% | 5,738,525 |
| Aug 14, 2025 | 290.31 | 292.59 | 286.00 | 288.31 | 288.31 | -0.65% | 5,394,431 |
| Aug 13, 2025 | 291.72 | 295.50 | 288.70 | 290.21 | 290.21 | 0.05% | 5,754,042 |
| Aug 12, 2025 | 292.00 | 294.68 | 289.01 | 290.07 | 290.07 | -1.00% | 4,549,926 |
| Aug 11, 2025 | 288.00 | 294.68 | 286.53 | 293.00 | 293.00 | 1.60% | 3,792,796 |
| Aug 8, 2025 | 306.20 | 306.20 | 287.50 | 288.38 | 288.38 | -6.33% | 7,262,347 |
| Aug 7, 2025 | 309.00 | 312.66 | 305.37 | 307.88 | 307.88 | -0.57% | 3,151,312 |
| Aug 6, 2025 | 309.00 | 310.99 | 304.80 | 309.66 | 309.66 | -0.08% | 3,386,301 |
| Aug 5, 2025 | 314.27 | 317.98 | 307.01 | 309.90 | 309.90 | -0.61% | 3,079,469 |
| Aug 4, 2025 | 307.00 | 311.80 | 302.60 | 311.80 | 311.80 | 1.43% | 3,725,863 |
| Aug 1, 2025 | 317.00 | 319.80 | 300.33 | 307.39 | 307.39 | -1.95% | 5,560,525 |
| Jul 31, 2025 | 309.95 | 324.20 | 306.00 | 313.50 | 313.50 | 2.91% | 8,331,910 |
| Jul 30, 2025 | 302.00 | 312.42 | 300.50 | 304.63 | 304.63 | 0.50% | 4,975,733 |
| Jul 29, 2025 | 301.00 | 308.35 | 299.68 | 303.12 | 303.12 | 0.53% | 4,427,588 |
| Jul 28, 2025 | 304.69 | 307.20 | 300.50 | 301.53 | 301.53 | -1.31% | 4,587,752 |
| Jul 25, 2025 | 294.02 | 306.98 | 293.00 | 305.53 | 305.53 | 3.53% | 6,964,674 |
| Jul 24, 2025 | 292.30 | 296.00 | 290.41 | 295.10 | 295.10 | 0.86% | 4,038,709 |
| Jul 23, 2025 | 287.00 | 298.87 | 286.02 | 292.58 | 292.58 | 1.52% | 4,835,559 |
| Jul 22, 2025 | 287.90 | 290.30 | 284.50 | 288.20 | 288.20 | -0.40% | 3,460,488 |
| Jul 21, 2025 | 290.58 | 296.00 | 286.60 | 289.37 | 289.37 | -1.10% | 4,746,598 |