Canada markets closed

Beijing Kingsoft Office Software, Inc. (688111.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
271.22+3.72 (+1.39%)
At close: 03:00PM CST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024267.60273.68264.11271.22271.223,827,005
Jun 13, 2024264.48269.50260.14267.50267.502,133,556
Jun 12, 2024263.10271.80262.57264.06264.062,529,752
Jun 11, 2024257.71263.50255.57262.95262.952,191,092
Jun 07, 2024266.40266.80256.50258.57258.573,217,156
Jun 06, 2024267.81270.43264.50266.04266.041,902,886
Jun 05, 2024266.14272.88265.96267.78267.782,458,419
Jun 04, 2024261.62267.85261.05266.98266.982,647,996
Jun 03, 2024259.36268.60257.00263.75263.752,991,296
May 31, 2024259.80263.88258.10258.80258.802,197,895
May 30, 2024260.50262.00254.55259.80259.802,611,854
May 29, 2024264.50267.29258.58260.61260.613,020,270
May 28, 2024266.03270.98261.60265.10265.102,111,690
May 27, 2024272.74272.89262.17266.10266.104,667,029
May 24, 2024279.12281.31268.50272.50272.503,236,609
May 23, 2024285.15289.89278.00281.00281.003,118,849
May 22, 2024291.09291.15285.10288.00288.001,519,072
May 21, 2024291.79295.80288.60291.09291.091,721,447
May 20, 2024281.08293.69279.30292.99292.993,713,077
May 17, 2024277.00281.88276.30281.08281.081,519,482
May 16, 2024282.00283.90279.50279.50279.502,172,079
May 15, 2024283.02283.02276.36278.59278.591,573,220
May 14, 2024295.00295.00278.82282.00282.005,168,081
May 13, 2024288.05298.23285.81292.50292.503,007,184
May 10, 2024296.85299.83289.20291.55291.552,527,822
May 09, 2024292.50299.19289.00296.85296.854,293,657
May 08, 2024298.01298.01289.35293.66293.663,255,156
May 07, 2024310.07313.00292.10297.00297.004,876,432
May 06, 2024314.51324.42309.79313.00313.003,604,356
Apr 30, 2024314.00317.80309.36310.00310.002,001,845
Apr 29, 2024314.00323.60311.55314.00314.003,674,757
Apr 26, 2024300.00314.61297.86311.50311.503,364,214
Apr 25, 2024301.00302.80296.11297.01297.012,565,344
Apr 24, 2024293.00305.67286.74304.70304.704,127,438
Apr 23, 2024277.99288.79274.05285.75285.752,676,513
Apr 22, 2024270.51279.85261.01276.50276.503,388,827
Apr 19, 2024284.00287.79272.61276.24276.243,569,321
Apr 18, 2024286.00291.99281.56286.81286.812,624,375
Apr 17, 2024287.60290.90284.24289.22289.222,656,171
Apr 16, 2024291.51296.77285.01285.01285.013,287,902
Apr 15, 2024296.00298.50290.70295.21295.212,292,742
Apr 12, 2024290.03300.15290.03295.99295.993,445,969
Apr 11, 2024281.00290.80279.16287.76287.763,051,770
Apr 10, 2024283.93283.99276.02282.08282.082,867,149
Apr 09, 2024282.66285.00279.19284.18284.181,787,324
Apr 08, 2024281.00288.00277.99283.69283.692,834,715
Apr 03, 2024301.00301.80282.22285.00285.004,718,714
Apr 02, 2024302.59305.59298.26300.90300.902,605,229
Apr 01, 2024291.50311.95290.51306.44306.444,087,367
Mar 29, 2024299.00300.00287.00291.00291.001,826,207
Mar 28, 2024292.71303.68291.80298.99298.994,144,696
Mar 27, 2024306.55307.63291.52293.00293.004,422,428
Mar 26, 2024319.00327.00305.00306.40306.404,950,052
Mar 25, 2024331.85333.26319.00319.00319.004,218,538
Mar 22, 2024328.00336.00322.06329.74329.744,817,751
Mar 21, 2024346.00368.00329.98332.07332.079,367,447
Mar 20, 2024304.55332.88304.55332.32332.326,074,440
Mar 19, 2024306.72316.89304.50304.55304.554,042,547
Mar 18, 2024293.50309.00290.87308.10308.104,658,554
Mar 15, 2024286.00293.88280.00293.81293.813,477,113
Mar 14, 2024289.56293.00285.07288.00288.002,774,507
Mar 13, 2024288.00295.99285.04294.00294.004,528,204
Mar 12, 2024286.00289.99279.46283.18283.184,042,420
Mar 11, 2024274.00281.60270.10280.54280.544,375,755
Mar 08, 2024285.01285.01272.20280.00280.005,352,457
Mar 07, 2024289.69291.95276.02285.00285.005,515,272
Mar 06, 2024301.78301.78280.96293.10293.106,059,423
Mar 05, 2024291.00311.30286.01306.27306.276,995,212
Mar 04, 2024286.00294.98280.44289.45289.456,247,355
Mar 01, 2024267.50284.00267.50281.41281.416,172,138
Feb 29, 2024261.00273.00261.00270.95270.955,588,023
Feb 28, 2024261.00280.73261.00261.60261.607,892,644
Feb 27, 2024242.51262.79238.00261.40261.405,960,440
Feb 26, 2024244.03246.52240.61245.00245.003,374,450
Feb 23, 2024252.50254.00239.80247.04247.044,817,194
Feb 22, 2024244.62258.88243.40253.30253.303,552,727
Feb 21, 2024240.01249.80238.50244.05244.053,596,730
Feb 20, 2024242.41246.50239.69244.66244.663,885,880
Feb 19, 2024240.01247.95238.32246.57246.575,540,051
Feb 08, 2024228.48246.42226.70235.38235.385,082,136
Feb 07, 2024227.69233.70222.00228.22228.225,540,925
Feb 06, 2024210.00229.00210.00227.53227.535,215,257
Feb 05, 2024210.49216.36198.50212.00212.005,115,983
Feb 02, 2024222.98224.50203.11209.86209.864,759,795
Feb 01, 2024213.59232.88212.22222.46222.465,697,196
Jan 31, 2024228.01229.48214.13214.22214.223,915,122
Jan 30, 2024234.42234.42227.16229.48229.482,921,053
Jan 29, 2024237.00239.99231.75232.50232.503,562,329
Jan 26, 2024240.00244.46238.01238.40238.403,189,003
Jan 25, 2024238.00246.61233.77242.46242.465,125,859
Jan 24, 2024238.00241.56230.01239.40239.404,218,159
Jan 23, 2024225.00237.78222.55235.52235.525,835,583
Jan 22, 2024237.00237.67224.00227.32227.324,074,750
Jan 19, 2024240.08243.00234.59237.72237.723,666,710
Jan 18, 2024237.00242.50233.11242.16242.164,007,866
Jan 17, 2024242.08243.86237.00237.50237.502,870,038
Jan 16, 2024240.97242.48237.50242.44242.444,242,140
Jan 15, 2024255.00257.00235.70240.58240.586,384,430
Jan 12, 2024257.58263.74254.76257.33257.332,377,522
Jan 11, 2024251.85260.39251.85256.70256.703,254,523
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...