Shanghai - Delayed Quote CNY

Servyou Software Group Co., Ltd. (603171.SS)

43.91

-0.29

(-0.66%)

At close: 3:00:03 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	44.16	44.96	43.75	43.91	43.91	2,337,551
May 13, 2025	44.49	46.27	44.14	44.20	44.20	3,837,125
May 12, 2025	43.81	44.60	42.91	44.11	44.11	3,516,904
May 9, 2025	44.50	44.60	43.30	43.43	43.43	3,025,496
May 8, 2025	44.63	45.10	44.09	44.46	44.46	3,167,779
May 7, 2025	47.01	48.88	44.50	45.21	45.21	5,542,787
May 6, 2025	47.00	47.40	45.82	47.16	47.16	4,996,259
Apr 30, 2025	44.58	47.44	44.58	46.55	46.55	5,078,500
Apr 29, 2025	43.48	45.21	43.45	44.16	44.16	3,216,200
Apr 28, 2025	44.30	44.92	42.83	43.96	43.96	6,371,953
Apr 25, 2025	42.32	43.50	42.13	42.78	42.78	4,234,100
Apr 24, 2025	41.98	42.86	41.81	42.37	42.37	3,847,430
Apr 23, 2025	43.03	45.42	41.98	42.45	42.45	9,337,840
Apr 22, 2025	45.48	45.88	43.00	43.03	43.03	5,827,147
Apr 21, 2025	43.75	46.28	43.10	45.48	45.48	6,379,977
Apr 18, 2025	46.29	46.64	42.85	43.98	43.98	7,814,067
Apr 17, 2025	41.85	46.16	41.75	46.16	46.16	4,648,837
Apr 16, 2025	42.50	43.43	41.65	41.96	41.96	3,250,679
Apr 15, 2025	43.06	43.80	41.40	42.54	42.54	4,169,360
Apr 14, 2025	41.99	43.36	41.17	43.02	43.02	4,383,400
Apr 11, 2025	40.09	41.95	39.51	41.53	41.53	2,974,202
Apr 10, 2025	40.24	41.67	39.51	40.60	40.60	3,599,900
Apr 9, 2025	37.62	40.30	35.76	39.60	39.60	4,484,200
Apr 8, 2025	41.77	41.77	37.11	38.43	38.43	4,774,458
Apr 7, 2025	41.37	43.29	39.92	39.92	39.92	2,857,600
Apr 3, 2025	43.68	45.20	43.52	44.35	44.35	2,386,100
Apr 2, 2025	43.62	44.63	43.30	44.20	44.20	2,614,000
Apr 1, 2025	45.37	46.11	43.71	43.73	43.73	4,516,100
Mar 31, 2025	44.24	46.02	43.68	45.56	45.56	4,986,600
Mar 28, 2025	43.96	45.10	43.79	44.39	44.39	2,252,800
Mar 27, 2025	43.78	45.23	43.02	44.24	44.24	3,329,503
Mar 26, 2025	44.00	44.95	43.60	43.85	43.85	3,222,800
Mar 25, 2025	44.23	45.50	43.58	44.00	44.00	4,301,680
Mar 24, 2025	44.88	46.03	42.91	43.90	43.90	6,340,400
Mar 21, 2025	47.00	47.31	44.44	45.12	45.12	4,834,810
Mar 20, 2025	48.04	48.95	46.77	47.34	47.34	3,152,500
Mar 19, 2025	49.07	50.33	47.71	47.95	47.95	5,463,803
Mar 18, 2025	48.70	50.85	48.40	48.64	48.64	5,453,200
Mar 17, 2025	48.70	48.81	47.00	48.45	48.45	4,155,126
Mar 14, 2025	47.66	48.77	47.21	48.25	48.25	4,072,858
Mar 13, 2025	49.99	50.38	47.92	48.31	48.31	4,488,400
Mar 12, 2025	52.60	52.67	49.80	49.99	49.99	5,119,081
Mar 11, 2025	49.48	53.26	49.00	52.74	52.74	6,793,396
Mar 10, 2025	49.74	50.76	47.78	50.48	50.48	7,513,816
Mar 7, 2025	49.00	53.41	49.00	51.82	51.82	10,820,982
Mar 6, 2025	44.41	48.55	44.40	48.55	48.55	6,283,726
Mar 5, 2025	43.80	45.15	43.07	44.14	44.14	3,523,500
Mar 4, 2025	41.65	44.30	41.11	43.80	43.80	5,574,153
Mar 3, 2025	42.22	43.39	41.22	41.98	41.98	4,266,927
Feb 28, 2025	43.74	43.91	41.40	41.75	41.75	4,291,500
Feb 27, 2025	44.77	45.40	42.70	43.77	43.77	4,785,299
Feb 26, 2025	44.00	46.37	43.00	45.50	45.50	5,132,766
Feb 25, 2025	42.29	44.36	42.00	43.86	43.86	4,486,854
Feb 24, 2025	44.75	45.40	43.15	43.39	43.39	5,943,997
Feb 21, 2025	43.81	46.59	42.80	45.59	45.59	7,227,792
Feb 20, 2025	42.81	43.88	42.21	43.42	43.42	6,493,864
Feb 19, 2025	42.02	43.36	41.00	43.19	43.19	7,845,000
Feb 18, 2025	43.16	45.75	42.50	42.80	42.80	8,198,722
Feb 17, 2025	44.70	48.78	42.54	44.65	44.65	10,798,785
Feb 14, 2025	40.91	45.02	40.75	44.96	44.96	12,185,197
Feb 13, 2025	44.00	44.00	40.81	40.93	40.93	9,903,167
Feb 12, 2025	38.55	42.67	38.04	42.67	42.67	11,315,804
Feb 11, 2025	37.94	39.78	37.21	38.79	38.79	8,011,992
Feb 10, 2025	36.98	39.87	36.14	38.04	38.04	13,216,031
Feb 7, 2025	38.34	38.54	36.25	36.50	36.50	10,257,800
Feb 6, 2025	34.53	37.98	33.93	37.98	37.98	10,140,949
Feb 5, 2025	33.81	35.86	33.45	34.53	34.53	10,923,323
Jan 27, 2025	32.60	33.60	32.00	32.70	32.70	8,810,000
Jan 24, 2025	29.28	32.38	29.28	32.38	32.38	7,261,622
Jan 23, 2025	29.28	30.22	29.12	29.44	29.44	2,975,000
Jan 22, 2025	29.52	29.52	28.81	29.09	29.09	1,276,400
Jan 21, 2025	29.33	29.65	29.00	29.39	29.39	1,357,000
Jan 20, 2025	29.53	29.86	29.14	29.36	29.36	1,787,688
Jan 17, 2025	28.48	29.58	28.38	29.20	29.20	2,640,596
Jan 16, 2025	28.52	29.28	28.50	28.64	28.64	2,424,622
Jan 15, 2025	28.60	28.75	28.13	28.49	28.49	1,543,700
Jan 14, 2025	27.43	28.70	27.34	28.66	28.66	3,071,100
Jan 13, 2025	26.62	27.60	26.60	27.31	27.31	1,802,200
Jan 10, 2025	27.16	27.99	26.95	26.95	26.95	2,330,500
Jan 9, 2025	27.37	27.65	27.16	27.28	27.28	2,020,700
Jan 8, 2025	28.24	28.31	26.70	27.49	27.49	2,908,422
Jan 7, 2025	28.28	28.69	27.80	28.22	28.22	2,021,335
Jan 6, 2025	27.53	28.65	27.01	28.28	28.28	3,713,412
Jan 3, 2025	29.27	29.60	27.53	27.64	27.64	3,097,400
Jan 2, 2025	30.28	30.64	28.93	29.21	29.21	3,281,300
Dec 31, 2024	31.81	32.08	30.50	30.50	30.50	2,944,000
Dec 30, 2024	31.12	32.68	30.35	31.52	31.52	3,941,137
Dec 27, 2024	31.46	31.95	31.00	31.07	31.07	2,878,800
Dec 26, 2024	30.81	32.17	30.36	31.61	31.61	4,617,653
Dec 25, 2024	32.55	32.55	30.46	30.96	30.96	4,790,385
Dec 24, 2024	31.53	32.79	31.46	32.20	32.20	2,807,067
Dec 23, 2024	33.70	34.00	31.86	31.90	31.90	3,594,806
Dec 20, 2024	32.66	33.68	32.23	33.46	33.46	3,344,101
Dec 19, 2024	31.29	33.14	31.12	32.69	32.69	4,943,700
Dec 18, 2024	32.00	32.35	31.50	31.81	31.81	3,003,722
Dec 17, 2024	32.40	32.83	31.63	31.77	31.77	3,083,237
Dec 16, 2024	33.40	34.00	32.37	32.67	32.67	3,799,533
Dec 13, 2024	34.50	34.98	33.30	33.66	33.66	5,895,989
Dec 12, 2024	34.54	35.37	34.24	34.97	34.97	6,243,202
Dec 11, 2024	33.62	35.28	33.05	35.00	35.00	9,346,277
Dec 10, 2024	33.80	34.68	32.66	33.92	33.92	12,216,000
Dec 9, 2024	32.80	33.40	31.81	32.40	32.40	5,923,093
Dec 6, 2024	33.51	33.63	32.00	32.83	32.83	8,382,300
Dec 5, 2024	31.92	33.68	31.62	33.43	33.43	12,483,199
Dec 4, 2024	32.79	33.00	31.60	31.90	31.90	11,265,461
Dec 3, 2024	31.30	34.60	30.89	33.80	33.80	15,912,506
Dec 2, 2024	30.95	31.70	30.46	31.45	31.45	6,312,977
Nov 29, 2024	30.00	31.76	29.89	31.08	31.08	8,948,862
Nov 28, 2024	31.00	31.55	29.93	30.10	30.10	7,505,601
Nov 27, 2024	28.88	31.27	28.60	31.09	31.09	9,400,640
Nov 26, 2024	30.69	30.69	29.20	29.20	29.20	7,598,660
Nov 25, 2024	30.40	31.80	29.88	31.20	31.20	10,204,286
Nov 22, 2024	29.98	31.14	29.26	29.31	29.31	6,970,343
Nov 21, 2024	29.81	30.60	29.81	30.13	30.13	4,574,190
Nov 20, 2024	29.31	30.58	29.11	30.15	30.15	5,908,000
Nov 19, 2024	29.45	29.80	28.55	29.47	29.47	5,989,480
Nov 18, 2024	30.88	31.26	29.21	29.31	29.31	8,684,231
Nov 15, 2024	31.00	32.86	30.91	31.00	31.00	11,117,063
Nov 14, 2024	32.50	32.56	30.86	30.92	30.92	11,789,405
Nov 13, 2024	33.56	33.69	31.81	32.55	32.55	16,309,369
Nov 12, 2024	34.01	35.30	33.21	35.30	35.30	18,041,297
Nov 11, 2024	29.43	32.90	29.43	32.09	32.09	11,205,201
Nov 8, 2024	30.02	31.05	29.76	29.91	29.91	6,928,888
Nov 7, 2024	28.96	29.50	28.40	29.49	29.49	4,595,500
Nov 6, 2024	29.38	29.42	28.63	28.96	28.96	4,706,300
Nov 5, 2024	27.96	29.26	27.93	29.20	29.20	5,068,900
Nov 4, 2024	27.21	28.06	27.21	28.05	28.05	3,182,200
Nov 1, 2024	28.39	28.87	27.20	27.36	27.36	5,739,600
Oct 31, 2024	28.45	29.24	27.97	29.03	29.03	6,080,516
Oct 30, 2024	29.50	29.50	27.96	28.61	28.61	7,710,500
Oct 29, 2024	28.85	30.38	28.60	29.85	29.85	8,984,512
Oct 28, 2024	28.30	28.84	28.13	28.82	28.82	3,492,500
Oct 25, 2024	27.98	28.50	27.82	28.29	28.29	3,692,300
Oct 24, 2024	28.00	28.39	27.76	27.93	27.93	3,064,600
Oct 23, 2024	28.41	29.14	28.17	28.23	28.23	4,285,158
Oct 22, 2024	29.05	29.12	28.15	28.42	28.42	4,707,500
Oct 21, 2024	29.20	29.60	28.81	29.04	29.04	6,000,300
Oct 18, 2024	28.35	29.89	27.78	29.01	29.01	7,055,536
Oct 17, 2024	28.63	29.20	28.28	28.30	28.30	5,376,011
Oct 16, 2024	27.37	29.39	27.03	28.30	28.30	7,130,028
Oct 15, 2024	27.98	29.00	27.39	27.79	27.79	6,366,024
Oct 14, 2024	26.83	28.28	26.16	28.11	28.11	6,887,700
Oct 11, 2024	28.00	28.10	26.80	27.13	27.13	6,186,600
Oct 10, 2024	28.84	29.43	28.10	28.53	28.53	9,990,700
Oct 9, 2024	28.87	30.08	27.86	27.91	27.91	10,305,500
Oct 8, 2024	32.09	32.09	28.05	30.34	30.34	17,157,200
Sep 30, 2024	27.28	29.40	27.27	29.17	29.17	12,356,004
Sep 27, 2024	25.62	27.00	25.60	26.74	26.74	5,530,300
Sep 26, 2024	24.87	25.49	24.45	25.46	25.46	8,321,400
Sep 25, 2024	24.22	26.49	24.18	25.28	25.28	11,480,700
Sep 24, 2024	23.52	24.15	23.15	24.08	24.08	4,069,200
Sep 23, 2024	23.29	23.60	23.15	23.46	23.46	2,528,100
Sep 20, 2024	23.11	23.66	23.02	23.36	23.36	3,143,500
Sep 19, 2024	22.69	23.34	22.49	23.17	23.17	2,785,300
Sep 18, 2024	22.64	22.76	22.22	22.50	22.50	1,505,042
Sep 13, 2024	22.94	23.20	22.65	22.66	22.66	2,077,300
Sep 12, 2024	23.10	23.72	23.04	23.13	23.13	3,091,700
Sep 11, 2024	23.20	23.24	22.78	23.07	23.07	1,475,700
Sep 10, 2024	22.92	23.36	22.51	23.21	23.21	2,322,300
Sep 9, 2024	22.94	23.15	22.51	22.90	22.90	2,190,142
Sep 6, 2024	23.49	23.77	23.00	23.03	23.03	2,844,842
Sep 5, 2024	23.12	24.04	23.12	23.67	23.67	3,628,600
Sep 4, 2024	23.24	23.34	23.00	23.06	23.06	1,714,300
Sep 3, 2024	23.16	23.40	23.00	23.31	23.31	2,354,100
Sep 2, 2024	24.00	24.00	23.01	23.02	23.02	3,454,300
Aug 30, 2024	23.53	24.30	23.45	24.02	24.02	3,545,613
Aug 29, 2024	23.20	23.69	23.05	23.51	23.51	2,255,300
Aug 28, 2024	23.30	23.65	23.06	23.24	23.24	1,958,216
Aug 27, 2024	23.65	24.07	23.42	23.42	23.42	2,570,062
Aug 26, 2024	23.73	23.96	23.50	23.82	23.82	2,377,100
Aug 23, 2024	23.30	24.08	23.27	23.74	23.74	3,537,000
Aug 22, 2024	23.63	23.90	23.22	23.29	23.29	3,197,000
Aug 21, 2024	23.85	24.08	23.60	23.64	23.64	2,421,283
Aug 20, 2024	24.42	24.62	23.69	23.85	23.85	4,956,700
Aug 19, 2024	24.15	25.12	24.12	24.60	24.60	3,444,300
Aug 16, 2024	24.86	24.93	24.47	24.47	24.47	3,178,400
Aug 15, 2024	24.84	25.24	24.40	24.89	24.89	4,568,800
Aug 14, 2024	25.00	25.02	24.65	24.81	24.81	3,132,135
Aug 13, 2024	24.75	25.01	24.60	24.96	24.96	2,814,800
Aug 12, 2024	24.50	25.36	24.36	24.72	24.72	4,555,300
Aug 9, 2024	24.90	25.48	24.86	24.90	24.90	5,235,000
Aug 8, 2024	24.70	25.19	24.31	24.83	24.83	4,026,500
Aug 7, 2024	24.79	25.11	24.51	24.90	24.90	4,557,948
Aug 6, 2024	24.63	24.88	24.28	24.73	24.73	4,904,472
Aug 5, 2024	25.17	25.60	24.28	24.31	24.31	7,532,400
Aug 2, 2024	25.85	26.16	25.36	25.36	25.36	6,564,600
Aug 1, 2024	26.47	26.83	25.90	26.08	26.08	9,981,400
Jul 31, 2024	25.22	27.18	24.92	26.69	26.69	13,845,035
Jul 30, 2024	25.36	25.69	25.05	25.18	25.18	6,911,405
Jul 29, 2024	25.49	25.91	25.14	25.70	25.70	6,912,737
Jul 26, 2024	25.19	25.63	25.06	25.47	25.47	7,127,937
Jul 25, 2024	25.30	26.17	25.05	25.18	25.18	9,164,410
Jul 24, 2024	26.26	26.57	25.77	25.85	25.85	8,848,094
Jul 23, 2024	28.43	28.59	26.31	26.65	26.65	14,207,107
Jul 22, 2024	28.77	29.40	27.64	28.37	28.37	12,929,829
Jul 19, 2024	28.10	29.65	27.80	28.75	28.75	16,311,652
Jul 18, 2024	26.83	28.60	26.53	28.52	28.52	15,088,148
Jul 17, 2024	29.12	29.65	27.23	27.51	27.51	15,317,122
Jul 16, 2024	28.72	30.19	28.53	29.79	29.79	12,761,142
Jul 15, 2024	31.24	31.30	29.11	29.48	29.48	17,476,574
Jul 12, 2024	30.76	33.66	30.70	32.34	32.34	22,926,880
Jul 11, 2024	30.20	31.78	29.20	31.10	31.10	20,509,657
Jul 10, 2024	30.00	31.33	29.80	29.88	29.88	16,707,777
Jul 9, 2024	30.00	32.41	27.57	31.26	31.26	25,678,465
Jul 8, 2024	28.70	30.93	28.70	30.63	30.63	18,749,557
Jul 5, 2024	30.96	30.96	30.96	30.96	30.96	-
Jul 4, 2024	30.45	33.81	30.45	30.96	30.96	30,476,269
Jul 3, 2024	35.98	35.98	33.51	33.83	33.83	33,389,272
Jul 2, 2024	32.71	32.71	32.71	32.71	32.71	3,857,758
Jul 1, 2024	26.12	29.74	25.56	29.74	29.74	21,353,085
Jun 28, 2024	29.62	31.17	26.32	27.04	27.04	22,102,943
Jun 27, 2024	26.00	28.92	25.65	28.92	28.92	18,207,182
Jun 26, 2024	25.00	26.29	24.30	26.29	26.29	18,296,174
Jun 25, 2024	22.10	23.90	21.09	23.90	23.90	10,904,108
Jun 24, 2024	22.48	22.48	21.48	21.73	21.73	7,234,530
Jun 21, 2024	23.10	23.46	22.22	22.76	22.76	8,740,561
Jun 20, 2024	25.00	25.00	23.07	23.49	23.49	13,918,495
Jun 19, 2024	21.96	24.09	21.47	24.09	24.09	5,485,665
Jun 18, 2024	21.53	22.10	21.47	21.90	21.90	3,719,200
Jun 17, 2024	22.17	23.30	21.09	21.63	21.63	5,437,464
Jun 14, 2024	21.52	22.50	20.79	21.89	21.89	3,452,202
Jun 13, 2024	21.50	21.69	21.09	21.26	21.26	2,135,500
Jun 12, 2024	21.50	21.98	21.35	21.40	21.40	2,002,485
Jun 11, 2024	20.52	21.64	20.26	21.56	21.56	2,642,200
Jun 7, 2024	20.92	20.92	20.42	20.74	20.74	1,987,100
Jun 6, 2024	21.55	21.69	20.22	20.41	20.41	3,340,800
Jun 5, 2024	21.52	22.05	21.52	21.61	21.61	1,823,600
Jun 4, 2024	22.15	22.18	21.35	21.59	21.59	2,142,000
Jun 3, 2024	22.54	22.75	21.91	22.15	22.15	1,957,451
May 31, 2024	22.75	22.82	22.17	22.58	22.58	1,536,392
May 30, 2024	22.01	22.50	21.76	22.38	22.38	1,459,795
May 29, 2024	22.35	22.65	22.01	22.20	22.20	1,110,703
May 28, 2024	0.15 Dividend
May 28, 2024	22.53	22.61	21.96	22.35	22.35	1,522,700
May 27, 2024	23.70	23.70	22.03	22.55	22.40	2,679,500
May 24, 2024	23.51	23.51	22.65	22.65	22.50	1,644,000
May 23, 2024	23.84	23.95	23.25	23.33	23.17	1,400,414
May 22, 2024	23.81	23.92	23.61	23.87	23.71	1,008,114
May 21, 2024	24.37	24.41	23.68	23.81	23.65	1,196,300
May 20, 2024	24.21	24.61	23.70	24.11	23.95	1,696,600
May 17, 2024	23.52	24.06	23.33	23.91	23.75	1,625,072
May 16, 2024	23.65	23.76	23.31	23.44	23.28	1,277,300
May 15, 2024	23.52	23.74	23.31	23.43	23.27	920,500
May 14, 2024	23.24	23.83	23.22	23.68	23.52	1,414,000

300803.SZ Beijing Compass Technology Development Co., Ltd.

64.87

+6.22%

688318.SS Shenzhen Fortune Trend Technology Co., Ltd.

144.12

+4.21%

688343.SS Shenzhen Intellifusion Technologies Co., Ltd.

54.34

+0.63%

600536.SS China National Software & Service Company Limited

45.59

+0.44%

603039.SS Weaver Network Technology Co., Ltd.

65.93

-2.31%

300348.SZ Shenzhen Sunline Tech Co., Ltd.

13.45

+2.59%

300339.SZ Jiangsu Hoperun Software Co., Ltd.

56.70

+0.53%

002123.SZ Montnets Cloud Technology Group Co., Ltd.

14.36

+0.70%

002065.SZ DHC Software Co.,Ltd.

10.34

+0.78%

000997.SZ Newland Digital Technology Co.,Ltd.

30.35

-0.72%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Servyou Software Group Co., Ltd. (603171.SS)

Related Tickers