Skip to content
SSE stocks: 168Advancing: 52Declining: 111Currency: CNY
Open Tradzy

Beijing Kingsoft Office Software, Inc. (688111) Price History

Daily open, high, low, close and volume for Beijing Kingsoft Office Software, Inc. (688111) from 2025-10-09 to 2026-10-09, newest first.

‹ 688111 price and chart
DateOpenHighLowCloseVolume
2026-10-09CNY 218.67CNY 229.79CNY 216.01CNY 228.955,912,407
2026-10-08CNY 217.59CNY 222.51CNY 217.59CNY 218.993,203,650
2026-09-30CNY 216.32CNY 219.88CNY 215.68CNY 218.803,922,588
2026-09-29CNY 221.66CNY 224.00CNY 215.15CNY 216.904,142,727
2026-09-28CNY 222.00CNY 223.00CNY 217.10CNY 222.003,741,211
2026-09-24CNY 226.00CNY 226.88CNY 222.03CNY 222.033,130,845
2026-09-23CNY 229.01CNY 229.99CNY 226.50CNY 226.603,868,662
2026-09-22CNY 225.97CNY 232.49CNY 225.81CNY 231.327,497,083
2026-09-21CNY 224.50CNY 226.33CNY 222.60CNY 223.594,421,640
2026-09-18CNY 225.00CNY 225.20CNY 221.80CNY 223.615,100,511
2026-09-17CNY 221.16CNY 225.26CNY 220.00CNY 223.054,421,096
2026-09-16CNY 224.08CNY 224.78CNY 220.05CNY 222.814,482,345
2026-09-15CNY 230.70CNY 233.44CNY 225.11CNY 225.523,712,768
2026-09-14CNY 226.00CNY 232.70CNY 226.00CNY 228.593,506,475
2026-09-11CNY 226.79CNY 231.19CNY 223.80CNY 228.825,293,588
2026-09-10CNY 230.22CNY 233.00CNY 227.70CNY 227.723,392,357
2026-09-09CNY 235.27CNY 235.27CNY 229.20CNY 231.694,624,958
2026-09-08CNY 239.00CNY 239.10CNY 234.02CNY 235.275,194,026
2026-09-07CNY 242.00CNY 243.57CNY 237.76CNY 239.534,856,986
2026-09-04CNY 242.67CNY 248.30CNY 241.60CNY 242.996,865,081
2026-09-03CNY 240.00CNY 242.68CNY 237.00CNY 239.054,181,985
2026-09-02CNY 244.00CNY 246.00CNY 238.00CNY 238.405,105,672
2026-09-01CNY 248.98CNY 251.36CNY 246.16CNY 247.365,711,015
2026-08-31CNY 237.16CNY 251.20CNY 237.00CNY 249.658,261,808
2026-08-28CNY 245.00CNY 248.31CNY 241.00CNY 241.309,646,374
2026-08-27CNY 233.03CNY 239.03CNY 232.37CNY 238.226,049,245
2026-08-26CNY 233.11CNY 237.50CNY 232.21CNY 233.034,664,572
2026-08-25CNY 231.00CNY 237.00CNY 231.00CNY 234.754,753,553
2026-08-24CNY 240.44CNY 241.00CNY 230.00CNY 233.306,067,494
2026-08-21CNY 241.26CNY 243.14CNY 237.30CNY 240.505,094,665
2026-08-20CNY 249.70CNY 252.66CNY 240.90CNY 241.648,377,679
2026-08-19CNY 253.99CNY 254.70CNY 245.45CNY 247.1310,607,272
2026-08-18CNY 253.00CNY 259.51CNY 251.30CNY 258.6010,446,368
2026-08-17CNY 257.08CNY 257.99CNY 249.00CNY 255.4410,008,384
2026-08-14CNY 254.51CNY 263.20CNY 251.08CNY 256.4510,510,164
2026-08-13CNY 261.01CNY 265.66CNY 254.08CNY 254.5012,232,899
2026-08-12CNY 261.50CNY 265.33CNY 258.91CNY 260.487,674,145
2026-08-11CNY 262.00CNY 269.89CNY 258.88CNY 261.409,863,528
2026-08-10CNY 265.51CNY 268.60CNY 260.56CNY 262.609,902,896
2026-08-07CNY 265.63CNY 271.00CNY 261.61CNY 265.6514,267,300
2026-08-06CNY 273.57CNY 281.98CNY 267.02CNY 267.1017,423,352
2026-08-05CNY 270.00CNY 288.14CNY 269.45CNY 279.1518,689,221
2026-08-04CNY 279.00CNY 280.00CNY 269.86CNY 274.4517,797,194
2026-08-03CNY 265.54CNY 284.08CNY 265.40CNY 274.0122,149,024
2026-07-31CNY 248.00CNY 289.30CNY 246.00CNY 269.5828,736,925
2026-07-30CNY 244.55CNY 257.76CNY 244.00CNY 252.1912,675,928
2026-07-29CNY 243.90CNY 252.12CNY 233.61CNY 245.5812,253,720
2026-07-28CNY 236.51CNY 247.58CNY 236.36CNY 241.249,310,930
2026-07-27CNY 228.67CNY 242.22CNY 225.18CNY 240.809,446,373
2026-07-24CNY 236.05CNY 236.25CNY 226.80CNY 226.938,236,546
2026-07-23CNY 239.70CNY 239.70CNY 230.01CNY 238.397,604,688
2026-07-22CNY 242.60CNY 244.30CNY 237.65CNY 239.9210,825,989
2026-07-21CNY 240.98CNY 249.37CNY 240.00CNY 247.5516,421,644
2026-07-20CNY 229.95CNY 245.00CNY 223.96CNY 244.2716,367,883
2026-07-17CNY 234.00CNY 240.00CNY 223.50CNY 223.5011,962,261
2026-07-16CNY 234.00CNY 241.00CNY 228.00CNY 238.1212,344,368
2026-07-15CNY 222.88CNY 239.50CNY 222.85CNY 236.7113,139,462
2026-07-14CNY 225.50CNY 228.83CNY 215.68CNY 222.638,796,340
2026-07-13CNY 230.55CNY 233.16CNY 223.90CNY 226.559,525,569
2026-07-10CNY 225.00CNY 242.80CNY 222.68CNY 233.7614,520,676
2026-07-09CNY 217.88CNY 228.00CNY 213.23CNY 227.6013,271,972
2026-07-08CNY 207.95CNY 219.90CNY 206.05CNY 217.8811,152,355
2026-07-07CNY 207.01CNY 209.80CNY 205.10CNY 205.954,604,069
2026-07-06CNY 209.00CNY 212.62CNY 207.01CNY 207.825,892,078
2026-07-03CNY 216.00CNY 216.95CNY 209.90CNY 211.356,966,232
2026-07-02CNY 227.00CNY 227.00CNY 216.22CNY 216.6611,255,625
2026-07-01CNY 214.00CNY 225.50CNY 213.08CNY 221.6011,894,472
2026-06-30CNY 215.77CNY 216.50CNY 212.22CNY 213.057,934,251
2026-06-29CNY 204.46CNY 220.48CNY 204.46CNY 213.9312,086,709
2026-06-26CNY 212.00CNY 212.03CNY 200.00CNY 200.039,936,448
2026-06-25CNY 213.40CNY 216.00CNY 210.25CNY 213.106,986,435
2026-06-24CNY 215.00CNY 216.87CNY 210.90CNY 215.176,376,100
2026-06-23CNY 223.50CNY 224.19CNY 215.00CNY 215.438,078,167
2026-06-22CNY 216.47CNY 227.45CNY 212.22CNY 226.9311,343,280
2026-06-18CNY 214.00CNY 223.60CNY 213.35CNY 217.368,082,736
2026-06-17CNY 212.88CNY 216.30CNY 211.29CNY 215.305,103,092
2026-06-16CNY 218.03CNY 218.05CNY 213.46CNY 214.305,880,327
2026-06-15CNY 217.73CNY 220.60CNY 215.46CNY 218.016,002,822
2026-06-12CNY 212.18CNY 218.19CNY 211.77CNY 215.007,386,330
2026-06-11CNY 211.11CNY 212.82CNY 206.38CNY 209.566,708,011
2026-06-10CNY 221.42CNY 223.94CNY 213.60CNY 214.257,793,827
2026-06-09CNY 226.15CNY 226.96CNY 219.02CNY 225.807,096,624
2026-06-08CNY 225.60CNY 230.88CNY 223.65CNY 223.857,182,301
2026-06-05CNY 237.73CNY 241.66CNY 233.80CNY 234.256,734,850
2026-06-04CNY 246.30CNY 246.76CNY 235.18CNY 237.6610,081,461
2026-06-03CNY 256.00CNY 256.08CNY 249.33CNY 250.5511,812,955
2026-06-02CNY 258.18CNY 263.76CNY 253.00CNY 262.2513,968,437
2026-06-01CNY 239.41CNY 259.66CNY 239.41CNY 256.1017,372,421
2026-05-29CNY 240.00CNY 244.95CNY 232.51CNY 238.509,673,055
2026-05-28CNY 236.00CNY 237.42CNY 229.02CNY 236.387,998,406
2026-05-27CNY 242.68CNY 246.59CNY 235.97CNY 236.529,134,729
2026-05-26CNY 243.00CNY 246.38CNY 239.02CNY 242.687,234,784
2026-05-25CNY 243.20CNY 248.44CNY 241.03CNY 245.347,779,539
2026-05-22CNY 246.00CNY 247.00CNY 239.82CNY 242.106,968,124
2026-05-21CNY 250.25CNY 257.44CNY 243.70CNY 243.909,733,076
2026-05-20CNY 252.20CNY 253.52CNY 247.10CNY 248.608,635,668
2026-05-19CNY 252.78CNY 257.70CNY 251.30CNY 255.296,960,724
2026-05-18CNY 250.00CNY 256.29CNY 249.10CNY 253.197,030,356
2026-05-15CNY 255.60CNY 260.80CNY 250.11CNY 251.308,659,288
2026-05-14CNY 270.35CNY 271.87CNY 255.14CNY 255.659,339,580
2026-05-13CNY 260.00CNY 264.88CNY 257.50CNY 263.957,267,656
2026-05-12CNY 271.35CNY 271.35CNY 261.15CNY 261.5010,502,611
2026-05-11CNY 270.05CNY 274.34CNY 267.21CNY 272.9111,031,273
2026-05-08CNY 276.00CNY 282.18CNY 271.00CNY 271.2614,486,790
2026-05-07CNY 263.00CNY 274.94CNY 258.66CNY 274.1913,894,674
2026-05-06CNY 253.52CNY 264.30CNY 253.52CNY 261.0012,806,633
2026-04-30CNY 250.00CNY 254.82CNY 249.40CNY 251.948,709,056
2026-04-29CNY 245.95CNY 250.51CNY 245.15CNY 249.266,873,402
2026-04-28CNY 253.50CNY 253.74CNY 246.09CNY 247.588,094,747
2026-04-27CNY 250.46CNY 255.96CNY 246.19CNY 253.509,490,030
2026-04-24CNY 251.00CNY 251.85CNY 241.42CNY 249.129,375,554
2026-04-23CNY 249.90CNY 253.76CNY 248.52CNY 251.488,591,431
2026-04-22CNY 247.78CNY 249.47CNY 246.11CNY 249.215,776,460
2026-04-21CNY 249.00CNY 249.00CNY 244.84CNY 247.065,029,815
2026-04-20CNY 248.00CNY 251.30CNY 246.11CNY 249.656,946,646
2026-04-17CNY 251.00CNY 251.26CNY 246.68CNY 247.558,078,923
2026-04-16CNY 246.60CNY 254.94CNY 246.60CNY 252.4611,321,811
2026-04-15CNY 248.00CNY 252.38CNY 243.01CNY 244.3211,019,560
2026-04-14CNY 260.00CNY 261.00CNY 242.77CNY 248.5321,653,900
2026-04-13CNY 232.06CNY 238.50CNY 231.00CNY 233.745,605,498
2026-04-10CNY 234.36CNY 241.55CNY 234.36CNY 235.796,268,105
2026-04-09CNY 239.93CNY 240.00CNY 230.41CNY 233.196,866,367
2026-04-08CNY 232.50CNY 243.00CNY 232.32CNY 242.787,316,856
2026-04-07CNY 229.50CNY 230.97CNY 225.18CNY 227.203,176,669
2026-04-03CNY 233.88CNY 234.88CNY 229.47CNY 229.503,145,373
2026-04-02CNY 240.25CNY 242.00CNY 232.02CNY 232.595,096,048
2026-04-01CNY 238.00CNY 243.57CNY 234.80CNY 242.635,445,830
2026-03-31CNY 237.66CNY 240.30CNY 233.03CNY 233.564,539,443
2026-03-30CNY 237.50CNY 239.82CNY 235.00CNY 236.793,509,249
2026-03-27CNY 237.83CNY 242.58CNY 237.50CNY 240.704,208,795
2026-03-26CNY 245.60CNY 249.50CNY 238.53CNY 240.006,269,602
2026-03-25CNY 241.80CNY 245.65CNY 240.00CNY 243.114,001,925
2026-03-24CNY 243.00CNY 244.00CNY 238.60CNY 242.004,407,965
2026-03-23CNY 248.00CNY 249.80CNY 237.88CNY 239.506,558,212
2026-03-20CNY 260.80CNY 261.50CNY 251.03CNY 252.705,267,987
2026-03-19CNY 266.00CNY 266.58CNY 259.80CNY 260.655,233,626
2026-03-18CNY 268.89CNY 269.90CNY 265.50CNY 268.264,734,166
2026-03-17CNY 269.69CNY 272.50CNY 267.11CNY 268.065,037,634
2026-03-16CNY 278.22CNY 278.99CNY 267.50CNY 268.347,629,528
2026-03-13CNY 279.00CNY 281.58CNY 276.23CNY 278.774,709,120
2026-03-12CNY 283.09CNY 284.96CNY 278.18CNY 280.094,939,287
2026-03-11CNY 284.00CNY 287.50CNY 282.78CNY 283.004,173,852
2026-03-10CNY 287.00CNY 290.59CNY 283.82CNY 285.006,658,243
2026-03-09CNY 281.81CNY 284.58CNY 275.50CNY 281.096,264,260
2026-03-06CNY 279.00CNY 285.96CNY 277.60CNY 285.964,756,746
2026-03-05CNY 286.00CNY 287.00CNY 277.47CNY 279.455,337,986
2026-03-04CNY 285.60CNY 288.90CNY 280.22CNY 281.335,953,573
2026-03-03CNY 293.29CNY 301.46CNY 288.02CNY 288.408,646,517
2026-03-02CNY 295.00CNY 299.30CNY 292.20CNY 293.197,547,071
2026-02-27CNY 298.00CNY 303.98CNY 296.03CNY 301.166,206,053
2026-02-26CNY 295.60CNY 301.00CNY 292.71CNY 301.006,261,134
2026-02-25CNY 294.99CNY 296.60CNY 292.28CNY 295.605,808,450
2026-02-24CNY 307.99CNY 307.99CNY 292.18CNY 293.819,831,104
2026-02-13CNY 309.99CNY 312.41CNY 307.00CNY 307.285,084,766
2026-02-12CNY 311.49CNY 315.00CNY 308.18CNY 313.005,896,024
2026-02-11CNY 311.49CNY 314.28CNY 308.00CNY 310.704,951,567
2026-02-10CNY 309.00CNY 314.48CNY 304.00CNY 314.108,069,077
2026-02-09CNY 307.81CNY 310.68CNY 303.77CNY 307.017,298,184
2026-02-06CNY 306.91CNY 308.88CNY 303.33CNY 303.625,805,872
2026-02-05CNY 310.00CNY 314.94CNY 308.14CNY 309.455,178,455
2026-02-04CNY 322.00CNY 324.28CNY 307.76CNY 314.158,726,722
2026-02-03CNY 326.00CNY 328.18CNY 319.01CNY 326.535,743,518
2026-02-02CNY 333.11CNY 337.89CNY 321.06CNY 322.657,356,774
2026-01-30CNY 344.77CNY 347.50CNY 332.04CNY 336.848,686,468
2026-01-29CNY 343.00CNY 363.63CNY 338.00CNY 348.0110,462,000
2026-01-28CNY 353.97CNY 359.56CNY 345.00CNY 346.208,032,795
2026-01-27CNY 352.00CNY 357.13CNY 345.59CNY 353.006,097,735
2026-01-26CNY 359.35CNY 360.28CNY 346.10CNY 348.507,469,232
2026-01-23CNY 343.05CNY 362.77CNY 343.05CNY 353.309,341,055
2026-01-22CNY 335.18CNY 346.60CNY 333.98CNY 343.029,662,806
2026-01-21CNY 334.00CNY 340.50CNY 331.59CNY 333.406,463,173
2026-01-20CNY 348.00CNY 349.58CNY 332.53CNY 334.997,837,107
2026-01-19CNY 350.00CNY 356.82CNY 343.88CNY 345.007,567,473
2026-01-16CNY 357.00CNY 370.66CNY 351.78CNY 353.2910,173,062
2026-01-15CNY 362.40CNY 377.37CNY 355.58CNY 360.3213,099,620
2026-01-14CNY 370.99CNY 389.57CNY 360.01CNY 368.0616,914,341
2026-01-13CNY 394.93CNY 415.00CNY 370.23CNY 371.7918,792,872
2026-01-12CNY 350.00CNY 386.00CNY 350.00CNY 379.9916,265,912
2026-01-09CNY 324.97CNY 342.50CNY 324.01CNY 341.509,801,966
2026-01-08CNY 322.00CNY 330.94CNY 318.51CNY 325.505,460,704
2026-01-07CNY 328.37CNY 328.37CNY 320.02CNY 323.505,141,652
2026-01-06CNY 325.65CNY 330.00CNY 323.30CNY 329.075,887,031
2026-01-05CNY 308.10CNY 328.13CNY 308.10CNY 327.0010,475,317
2025-12-31CNY 305.87CNY 311.11CNY 303.73CNY 307.075,723,989
2025-12-30CNY 299.40CNY 305.55CNY 298.90CNY 304.944,711,135
2025-12-29CNY 301.00CNY 302.87CNY 298.10CNY 300.083,738,450
2025-12-26CNY 303.00CNY 305.35CNY 301.03CNY 301.742,943,379
2025-12-25CNY 303.00CNY 303.28CNY 300.47CNY 302.552,682,601
2025-12-24CNY 301.77CNY 303.40CNY 301.00CNY 302.042,778,271
2025-12-23CNY 303.59CNY 309.50CNY 302.30CNY 303.003,509,089
2025-12-22CNY 303.00CNY 306.98CNY 301.67CNY 303.603,746,747
2025-12-19CNY 306.58CNY 308.50CNY 302.70CNY 303.603,708,264
2025-12-18CNY 309.21CNY 314.30CNY 306.95CNY 306.953,546,049
2025-12-17CNY 307.31CNY 312.70CNY 305.33CNY 312.424,150,674
2025-12-16CNY 307.09CNY 309.89CNY 304.96CNY 307.313,285,053
2025-12-15CNY 304.00CNY 309.39CNY 303.02CNY 307.603,969,174
2025-12-12CNY 295.05CNY 308.42CNY 294.54CNY 307.907,709,513
2025-12-11CNY 304.00CNY 304.50CNY 296.00CNY 296.015,102,132
2025-12-10CNY 300.87CNY 306.00CNY 298.01CNY 306.003,730,559
2025-12-09CNY 305.45CNY 307.66CNY 300.61CNY 303.224,049,100
2025-12-08CNY 305.03CNY 307.93CNY 304.50CNY 305.454,452,044
2025-12-05CNY 301.19CNY 304.99CNY 299.13CNY 304.834,279,364
2025-12-04CNY 302.00CNY 305.31CNY 300.05CNY 301.193,766,630
2025-12-03CNY 309.00CNY 309.93CNY 302.01CNY 303.494,116,241
2025-12-02CNY 317.08CNY 317.74CNY 307.28CNY 309.304,251,097
2025-12-01CNY 311.00CNY 318.20CNY 308.20CNY 317.085,171,801
2025-11-28CNY 311.93CNY 314.37CNY 309.50CNY 311.313,657,342
2025-11-27CNY 317.50CNY 319.40CNY 311.56CNY 312.025,217,198
2025-11-26CNY 317.00CNY 324.76CNY 315.67CNY 319.456,541,203
2025-11-25CNY 323.50CNY 329.98CNY 318.01CNY 319.007,671,594
2025-11-24CNY 309.31CNY 323.95CNY 303.33CNY 323.008,565,496
2025-11-21CNY 304.99CNY 311.50CNY 304.10CNY 305.715,544,525
2025-11-20CNY 317.24CNY 319.20CNY 307.21CNY 307.556,390,287
2025-11-19CNY 319.50CNY 323.44CNY 316.13CNY 318.305,868,724
2025-11-18CNY 313.68CNY 324.79CNY 310.53CNY 318.678,540,560
2025-11-17CNY 310.20CNY 317.00CNY 310.03CNY 313.405,830,215
2025-11-14CNY 319.96CNY 321.50CNY 310.90CNY 311.005,007,521
2025-11-13CNY 317.82CNY 323.90CNY 317.82CNY 321.625,198,694
2025-11-12CNY 320.52CNY 322.30CNY 316.00CNY 317.804,617,063
2025-11-11CNY 329.00CNY 332.56CNY 320.33CNY 321.806,285,451
2025-11-10CNY 332.35CNY 335.02CNY 326.67CNY 330.505,875,815
2025-11-07CNY 339.00CNY 339.91CNY 328.51CNY 329.997,102,771
2025-11-06CNY 342.00CNY 343.70CNY 334.11CNY 341.917,115,846
2025-11-05CNY 341.50CNY 346.00CNY 336.79CNY 343.787,091,183
2025-11-04CNY 354.01CNY 359.88CNY 347.30CNY 350.219,515,380
2025-11-03CNY 363.00CNY 372.98CNY 352.72CNY 359.8813,893,791
2025-10-31CNY 345.00CNY 367.77CNY 345.00CNY 358.9916,626,395
2025-10-30CNY 335.39CNY 358.00CNY 332.99CNY 345.0414,449,773
2025-10-29CNY 335.53CNY 339.69CNY 327.14CNY 337.7111,192,538
2025-10-28CNY 331.00CNY 359.39CNY 331.00CNY 337.2124,770,207
2025-10-27CNY 306.00CNY 317.71CNY 303.42CNY 317.009,396,740
2025-10-24CNY 300.90CNY 305.88CNY 299.31CNY 304.006,166,497
2025-10-23CNY 296.99CNY 300.85CNY 292.00CNY 300.675,506,593
2025-10-22CNY 299.80CNY 299.80CNY 293.00CNY 293.185,123,852
2025-10-21CNY 300.00CNY 303.50CNY 298.00CNY 300.314,891,714
2025-10-20CNY 300.00CNY 302.49CNY 295.92CNY 298.754,760,000
2025-10-17CNY 303.11CNY 306.80CNY 296.23CNY 297.597,021,978
2025-10-16CNY 308.00CNY 310.00CNY 303.39CNY 305.557,537,451
2025-10-15CNY 307.05CNY 316.30CNY 301.11CNY 312.9311,718,176
2025-10-14CNY 314.00CNY 318.50CNY 302.18CNY 310.1519,534,305
2025-10-13CNY 316.31CNY 351.00CNY 316.31CNY 321.7026,655,062
2025-10-10CNY 315.00CNY 315.88CNY 295.00CNY 297.0013,630,975
2025-10-09CNY 315.40CNY 328.86CNY 304.05CNY 318.9314,078,460