Neusoft Corporation (600718.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 8.50 | 8.58 | 8.38 | 8.45 | 8.45 | 14,281,416 |
| 29 Apr 2024 | 8.35 | 8.61 | 8.31 | 8.58 | 8.58 | 19,288,820 |
| 26 Apr 2024 | 7.98 | 8.29 | 7.98 | 8.25 | 8.25 | 14,449,654 |
| 25 Apr 2024 | 7.92 | 8.15 | 7.87 | 8.02 | 8.02 | 14,979,472 |
| 24 Apr 2024 | 7.65 | 7.95 | 7.64 | 7.95 | 7.95 | 15,728,332 |
| 23 Apr 2024 | 7.62 | 7.68 | 7.52 | 7.59 | 7.59 | 10,251,401 |
| 22 Apr 2024 | 7.56 | 7.75 | 7.40 | 7.61 | 7.61 | 10,538,275 |
| 19 Apr 2024 | 7.67 | 7.76 | 7.57 | 7.61 | 7.61 | 13,200,252 |
| 18 Apr 2024 | 7.73 | 7.86 | 7.62 | 7.71 | 7.71 | 13,862,925 |
| 17 Apr 2024 | 7.53 | 7.77 | 7.53 | 7.73 | 7.73 | 14,488,278 |
| 16 Apr 2024 | 7.78 | 7.84 | 7.45 | 7.46 | 7.46 | 16,871,479 |
| 15 Apr 2024 | 7.95 | 8.04 | 7.72 | 7.82 | 7.82 | 14,282,380 |
| 12 Apr 2024 | 8.08 | 8.13 | 7.93 | 7.94 | 7.94 | 8,173,283 |
| 11 Apr 2024 | 8.00 | 8.17 | 7.95 | 8.07 | 8.07 | 9,386,458 |
| 10 Apr 2024 | 8.26 | 8.27 | 7.99 | 8.03 | 8.03 | 10,821,500 |
| 09 Apr 2024 | 8.20 | 8.33 | 8.17 | 8.29 | 8.29 | 8,645,036 |
| 08 Apr 2024 | 8.32 | 8.32 | 8.13 | 8.13 | 8.13 | 10,306,869 |
| 03 Apr 2024 | 8.46 | 8.48 | 8.27 | 8.32 | 8.32 | 10,763,458 |
| 02 Apr 2024 | 8.70 | 8.70 | 8.43 | 8.49 | 8.49 | 10,617,768 |
| 01 Apr 2024 | 8.55 | 8.67 | 8.55 | 8.65 | 8.65 | 10,692,985 |
| 29 Mar 2024 | 8.47 | 8.52 | 8.31 | 8.55 | 8.55 | 5,166,100 |
| 28 Mar 2024 | 8.25 | 8.55 | 8.22 | 8.51 | 8.51 | 11,981,179 |
| 27 Mar 2024 | 8.64 | 8.66 | 8.23 | 8.24 | 8.24 | 14,857,996 |
| 26 Mar 2024 | 8.74 | 8.87 | 8.55 | 8.68 | 8.68 | 12,050,111 |
| 25 Mar 2024 | 9.03 | 9.19 | 8.81 | 8.83 | 8.83 | 14,889,965 |
| 22 Mar 2024 | 9.04 | 9.12 | 8.85 | 9.02 | 9.02 | 15,801,551 |
| 21 Mar 2024 | 9.23 | 9.25 | 9.04 | 9.10 | 9.10 | 12,008,750 |
| 20 Mar 2024 | 8.94 | 9.24 | 8.94 | 9.14 | 9.14 | 16,083,045 |
| 19 Mar 2024 | 9.02 | 9.09 | 8.93 | 9.00 | 9.00 | 10,768,433 |
| 18 Mar 2024 | 8.94 | 9.10 | 8.87 | 9.07 | 9.07 | 18,894,900 |
| 15 Mar 2024 | 8.72 | 8.88 | 8.65 | 8.85 | 8.85 | 11,711,597 |
| 14 Mar 2024 | 8.99 | 8.99 | 8.67 | 8.77 | 8.77 | 15,487,663 |
| 13 Mar 2024 | 8.85 | 9.11 | 8.75 | 8.99 | 8.99 | 19,326,989 |
| 12 Mar 2024 | 8.79 | 9.17 | 8.76 | 8.85 | 8.85 | 29,260,658 |
| 11 Mar 2024 | 8.36 | 8.82 | 8.25 | 8.69 | 8.69 | 25,202,775 |
| 08 Mar 2024 | 8.25 | 8.37 | 8.16 | 8.35 | 8.35 | 9,580,017 |
| 07 Mar 2024 | 8.51 | 8.54 | 8.25 | 8.25 | 8.25 | 9,555,805 |
| 06 Mar 2024 | 8.41 | 8.56 | 8.32 | 8.46 | 8.46 | 9,337,300 |
| 05 Mar 2024 | 8.47 | 8.55 | 8.37 | 8.42 | 8.42 | 11,712,560 |
| 04 Mar 2024 | 8.68 | 8.73 | 8.43 | 8.56 | 8.56 | 12,987,160 |
| 01 Mar 2024 | 8.43 | 8.66 | 8.40 | 8.65 | 8.65 | 16,770,740 |
| 29 Feb 2024 | 8.13 | 8.49 | 8.13 | 8.44 | 8.44 | 16,110,647 |
| 28 Feb 2024 | 8.59 | 8.80 | 8.16 | 8.16 | 8.16 | 26,383,190 |
| 27 Feb 2024 | 8.15 | 8.51 | 8.13 | 8.51 | 8.51 | 15,433,345 |
| 26 Feb 2024 | 8.19 | 8.35 | 8.09 | 8.23 | 8.23 | 13,570,154 |
| 23 Feb 2024 | 8.06 | 8.19 | 7.97 | 8.19 | 8.19 | 13,893,152 |
| 22 Feb 2024 | 7.90 | 8.09 | 7.89 | 8.03 | 8.03 | 13,175,004 |
| 21 Feb 2024 | 7.77 | 8.08 | 7.73 | 7.84 | 7.84 | 15,277,734 |
| 20 Feb 2024 | 7.80 | 7.89 | 7.69 | 7.88 | 7.88 | 12,409,350 |
| 19 Feb 2024 | 7.92 | 8.00 | 7.69 | 7.85 | 7.85 | 18,175,559 |
| 08 Feb 2024 | 7.46 | 7.90 | 7.36 | 7.77 | 7.77 | 21,913,627 |
| 07 Feb 2024 | 7.03 | 7.43 | 7.01 | 7.36 | 7.36 | 23,437,136 |
| 06 Feb 2024 | 6.35 | 7.04 | 6.28 | 7.03 | 7.03 | 24,683,324 |
| 05 Feb 2024 | 6.99 | 7.00 | 6.40 | 6.40 | 6.40 | 33,022,326 |
| 02 Feb 2024 | 7.53 | 7.72 | 6.81 | 7.11 | 7.11 | 24,660,386 |
| 01 Feb 2024 | 7.58 | 7.78 | 7.43 | 7.53 | 7.53 | 13,040,521 |
| 31 Jan 2024 | 8.00 | 8.03 | 7.61 | 7.65 | 7.65 | 14,861,287 |
| 30 Jan 2024 | 8.11 | 8.27 | 7.99 | 8.01 | 8.01 | 10,885,366 |
| 29 Jan 2024 | 8.40 | 8.43 | 8.15 | 8.16 | 8.16 | 10,170,289 |
| 26 Jan 2024 | 8.45 | 8.55 | 8.34 | 8.37 | 8.37 | 15,110,508 |
| 25 Jan 2024 | 8.02 | 8.51 | 7.93 | 8.47 | 8.47 | 24,947,690 |
| 24 Jan 2024 | 7.70 | 7.85 | 7.47 | 7.85 | 7.85 | 14,127,614 |
| 23 Jan 2024 | 7.55 | 7.70 | 7.44 | 7.67 | 7.67 | 12,678,537 |
| 22 Jan 2024 | 8.09 | 8.16 | 7.42 | 7.57 | 7.57 | 21,730,800 |
| 19 Jan 2024 | 8.15 | 8.20 | 8.08 | 8.10 | 8.10 | 6,910,100 |
| 18 Jan 2024 | 8.27 | 8.30 | 7.94 | 8.18 | 8.18 | 15,650,100 |
| 17 Jan 2024 | 8.47 | 8.48 | 8.26 | 8.27 | 8.27 | 7,338,168 |
| 16 Jan 2024 | 8.50 | 8.52 | 8.36 | 8.50 | 8.50 | 7,581,935 |
| 15 Jan 2024 | 8.56 | 8.60 | 8.46 | 8.52 | 8.52 | 7,776,935 |
| 12 Jan 2024 | 8.63 | 8.71 | 8.57 | 8.60 | 8.60 | 7,271,803 |
| 11 Jan 2024 | 8.48 | 8.71 | 8.47 | 8.71 | 8.71 | 9,609,033 |
| 10 Jan 2024 | 8.54 | 8.57 | 8.38 | 8.49 | 8.49 | 9,004,271 |
| 09 Jan 2024 | 8.57 | 8.62 | 8.48 | 8.57 | 8.57 | 10,383,764 |
| 08 Jan 2024 | 8.81 | 8.81 | 8.53 | 8.55 | 8.55 | 17,536,974 |
| 05 Jan 2024 | 9.05 | 9.08 | 8.80 | 8.89 | 8.89 | 12,022,600 |
| 04 Jan 2024 | 9.11 | 9.13 | 9.00 | 9.03 | 9.03 | 8,420,100 |
| 03 Jan 2024 | 9.16 | 9.23 | 9.03 | 9.15 | 9.15 | 9,182,128 |
| 02 Jan 2024 | 9.25 | 9.29 | 9.20 | 9.20 | 9.20 | 9,606,455 |
| 29 Dec 2023 | 9.10 | 9.30 | 9.09 | 9.25 | 9.25 | 14,931,496 |
| 28 Dec 2023 | 8.96 | 9.16 | 8.85 | 9.13 | 9.13 | 12,207,177 |
| 27 Dec 2023 | 8.96 | 9.02 | 8.89 | 9.00 | 9.00 | 10,351,850 |
| 26 Dec 2023 | 9.12 | 9.16 | 8.88 | 8.96 | 8.96 | 11,496,932 |
| 25 Dec 2023 | 9.11 | 9.24 | 9.04 | 9.14 | 9.14 | 9,663,400 |
| 22 Dec 2023 | 9.35 | 9.35 | 9.09 | 9.16 | 9.16 | 13,337,433 |
| 21 Dec 2023 | 9.29 | 9.43 | 9.14 | 9.35 | 9.35 | 11,873,998 |
| 20 Dec 2023 | 9.56 | 9.59 | 9.30 | 9.32 | 9.32 | 11,668,953 |
| 19 Dec 2023 | 9.57 | 9.67 | 9.46 | 9.55 | 9.55 | 8,219,475 |
| 18 Dec 2023 | 9.74 | 9.84 | 9.56 | 9.59 | 9.59 | 9,437,896 |
| 15 Dec 2023 | 9.90 | 9.93 | 9.76 | 9.78 | 9.78 | 9,453,592 |
| 14 Dec 2023 | 9.96 | 10.03 | 9.85 | 9.85 | 9.85 | 9,318,686 |
| 13 Dec 2023 | 9.97 | 10.05 | 9.90 | 9.91 | 9.91 | 13,812,367 |
| 12 Dec 2023 | 9.94 | 10.02 | 9.88 | 10.00 | 10.00 | 16,977,706 |
| 11 Dec 2023 | 9.83 | 9.97 | 9.45 | 9.94 | 9.94 | 24,154,820 |
| 08 Dec 2023 | 9.72 | 9.92 | 9.71 | 9.91 | 9.91 | 26,578,281 |
| 07 Dec 2023 | 9.55 | 9.79 | 9.52 | 9.74 | 9.74 | 15,825,879 |
| 06 Dec 2023 | 9.58 | 9.65 | 9.35 | 9.57 | 9.57 | 12,085,939 |
| 05 Dec 2023 | 9.90 | 9.90 | 9.58 | 9.58 | 9.58 | 13,799,024 |
| 04 Dec 2023 | 9.90 | 10.04 | 9.85 | 9.93 | 9.93 | 15,387,429 |
| 01 Dec 2023 | 9.58 | 9.95 | 9.54 | 9.92 | 9.92 | 12,602,705 |
| 30 Nov 2023 | 9.72 | 9.73 | 9.49 | 9.58 | 9.58 | 10,418,128 |
| *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.