Thunder Software Technology Co.,Ltd. (SHE:300496)
China
· Delayed Price · Currency is CNY 65.66
+0.36 (0.55%)
At close: Dec 5, 2025
SHE:300496 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.50 | 66.10 | 64.60 | 65.66 | 65.66 | 0.55% | 11,139,710 |
| Dec 4, 2025 | 65.38 | 65.88 | 64.40 | 65.30 | 65.30 | -0.37% | 11,571,290 |
| Dec 3, 2025 | 67.88 | 67.88 | 65.50 | 65.54 | 65.54 | -2.22% | 17,322,610 |
| Dec 2, 2025 | 68.92 | 69.43 | 66.60 | 67.03 | 67.03 | -1.02% | 22,418,290 |
| Dec 1, 2025 | 65.49 | 68.86 | 64.50 | 67.72 | 67.72 | 3.58% | 29,769,330 |
| Nov 28, 2025 | 64.19 | 65.70 | 64.12 | 65.38 | 65.38 | 2.24% | 16,994,920 |
| Nov 27, 2025 | 63.90 | 64.45 | 63.37 | 63.95 | 63.95 | - | 10,090,240 |
| Nov 26, 2025 | 63.68 | 64.59 | 63.50 | 63.95 | 63.95 | 0.25% | 9,119,875 |
| Nov 25, 2025 | 63.57 | 64.88 | 63.30 | 63.79 | 63.79 | 1.19% | 12,254,170 |
| Nov 24, 2025 | 61.89 | 63.70 | 61.30 | 63.04 | 63.04 | 2.97% | 9,901,942 |
| Nov 21, 2025 | 62.05 | 62.88 | 60.94 | 61.22 | 61.22 | -2.67% | 11,009,600 |
| Nov 20, 2025 | 64.22 | 64.57 | 62.90 | 62.90 | 62.90 | -0.77% | 8,062,960 |
| Nov 19, 2025 | 64.33 | 64.66 | 63.13 | 63.39 | 63.39 | -0.92% | 8,683,021 |
| Nov 18, 2025 | 63.59 | 64.51 | 62.90 | 63.98 | 63.98 | 0.46% | 9,867,136 |
| Nov 17, 2025 | 63.00 | 63.83 | 62.87 | 63.69 | 63.69 | 1.10% | 6,915,253 |
| Nov 14, 2025 | 63.90 | 64.29 | 63.00 | 63.00 | 63.00 | -2.40% | 7,812,572 |
| Nov 13, 2025 | 63.98 | 64.71 | 63.53 | 64.55 | 64.55 | 1.46% | 7,227,130 |
| Nov 12, 2025 | 64.11 | 64.45 | 63.07 | 63.62 | 63.62 | -0.76% | 7,926,565 |
| Nov 11, 2025 | 65.83 | 66.19 | 63.98 | 64.11 | 64.11 | -2.27% | 10,260,580 |
| Nov 10, 2025 | 65.78 | 66.48 | 65.19 | 65.60 | 65.60 | - | 8,412,849 |
| Nov 7, 2025 | 66.31 | 66.50 | 65.51 | 65.60 | 65.60 | -2.05% | 8,884,849 |
| Nov 6, 2025 | 66.60 | 67.08 | 66.07 | 66.97 | 66.97 | 1.42% | 8,422,913 |
| Nov 5, 2025 | 66.00 | 66.76 | 65.02 | 66.03 | 66.03 | -1.46% | 10,100,180 |
| Nov 4, 2025 | 68.68 | 68.70 | 66.30 | 67.01 | 67.01 | -3.04% | 13,247,000 |
| Nov 3, 2025 | 69.23 | 69.62 | 68.25 | 69.11 | 69.11 | 0.51% | 11,914,060 |
| Oct 31, 2025 | 68.30 | 69.95 | 68.30 | 68.76 | 68.76 | 0.32% | 11,485,740 |
| Oct 30, 2025 | 70.20 | 70.22 | 68.51 | 68.54 | 68.54 | -2.61% | 15,078,290 |
| Oct 29, 2025 | 70.50 | 70.79 | 69.16 | 70.38 | 70.38 | -0.78% | 19,220,810 |
| Oct 28, 2025 | 70.59 | 72.19 | 70.09 | 70.93 | 70.93 | 1.88% | 19,217,760 |
| Oct 27, 2025 | 70.30 | 70.53 | 68.98 | 69.62 | 69.62 | 0.61% | 13,385,920 |
| Oct 24, 2025 | 68.00 | 69.21 | 67.80 | 69.20 | 69.20 | 2.72% | 13,336,810 |
| Oct 23, 2025 | 67.00 | 67.67 | 65.60 | 67.37 | 67.37 | 0.31% | 9,189,102 |
| Oct 22, 2025 | 67.78 | 67.99 | 66.69 | 67.16 | 67.16 | -1.38% | 8,995,462 |
| Oct 21, 2025 | 67.61 | 68.45 | 67.00 | 68.10 | 68.10 | 0.84% | 11,119,290 |
| Oct 20, 2025 | 67.35 | 68.29 | 67.03 | 67.53 | 67.53 | 1.95% | 11,373,910 |
| Oct 17, 2025 | 69.11 | 69.49 | 66.22 | 66.24 | 66.24 | -4.68% | 15,403,650 |
| Oct 16, 2025 | 70.05 | 70.24 | 69.10 | 69.49 | 69.49 | -1.78% | 12,194,690 |
| Oct 15, 2025 | 69.21 | 70.85 | 68.00 | 70.75 | 70.75 | 2.24% | 13,774,020 |
| Oct 14, 2025 | 72.93 | 73.95 | 68.97 | 69.20 | 69.20 | -3.66% | 20,340,130 |
| Oct 13, 2025 | 70.19 | 72.98 | 70.00 | 71.83 | 71.83 | -2.92% | 22,256,880 |
| Oct 10, 2025 | 78.78 | 78.80 | 73.40 | 73.99 | 73.99 | -7.19% | 33,034,440 |
| Oct 9, 2025 | 78.70 | 80.49 | 76.77 | 79.72 | 79.72 | 2.63% | 32,840,450 |
| Sep 30, 2025 | 74.47 | 77.85 | 74.33 | 77.68 | 77.68 | 4.77% | 30,899,440 |
| Sep 29, 2025 | 73.80 | 74.70 | 72.57 | 74.14 | 74.14 | 1.17% | 15,266,950 |
| Sep 26, 2025 | 75.93 | 76.23 | 73.25 | 73.28 | 73.28 | -4.33% | 19,954,990 |
| Sep 25, 2025 | 75.22 | 78.11 | 75.22 | 76.60 | 76.60 | 2.28% | 28,649,840 |
| Sep 24, 2025 | 72.25 | 74.95 | 71.85 | 74.89 | 74.89 | 3.04% | 21,728,440 |
| Sep 23, 2025 | 74.12 | 74.50 | 70.69 | 72.68 | 72.68 | -1.94% | 24,942,080 |
| Sep 22, 2025 | 74.00 | 75.07 | 73.40 | 74.12 | 74.12 | -0.19% | 18,952,360 |
| Sep 19, 2025 | 74.96 | 76.58 | 73.91 | 74.26 | 74.26 | -1.07% | 25,029,720 |