Advertisement
Advertisement
Thunder Software Technology Co.,Ltd. (300496.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Follow
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Apr 02, 2022 - Apr 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 107.74 | 109.00 | 103.88 | 108.35 | 108.35 | 8,680,429 |
| Mar 30, 2023 | 108.35 | 109.18 | 105.15 | 107.78 | 107.78 | 7,316,559 |
| Mar 29, 2023 | 107.61 | 110.50 | 106.64 | 108.32 | 108.32 | 8,000,519 |
| Mar 28, 2023 | 111.89 | 112.35 | 107.06 | 107.61 | 107.61 | 12,587,393 |
| Mar 27, 2023 | 116.42 | 121.84 | 112.01 | 112.35 | 112.35 | 16,446,645 |
| Mar 24, 2023 | 114.40 | 117.69 | 112.81 | 115.50 | 115.50 | 13,347,035 |
| Mar 23, 2023 | 102.25 | 115.22 | 102.10 | 115.20 | 115.20 | 14,635,909 |
| Mar 22, 2023 | 103.20 | 103.65 | 100.21 | 102.98 | 102.98 | 7,984,209 |
| Mar 21, 2023 | 103.27 | 104.58 | 101.00 | 102.75 | 102.75 | 5,141,327 |
| Mar 20, 2023 | 108.60 | 112.66 | 101.88 | 103.30 | 103.30 | 14,138,386 |
| Mar 17, 2023 | 104.60 | 109.58 | 104.60 | 108.99 | 108.99 | 11,927,977 |
| Mar 16, 2023 | 103.38 | 105.96 | 102.44 | 103.35 | 103.35 | 5,186,075 |
| Mar 15, 2023 | 105.00 | 107.20 | 103.88 | 104.32 | 104.32 | 6,222,560 |
| Mar 14, 2023 | 104.00 | 107.22 | 103.31 | 103.96 | 103.96 | 8,126,642 |
| Mar 13, 2023 | 99.49 | 106.68 | 99.09 | 103.31 | 103.31 | 10,269,591 |
| Mar 10, 2023 | 101.70 | 102.70 | 99.80 | 100.30 | 100.30 | 5,934,340 |
| Mar 09, 2023 | 103.18 | 104.69 | 100.53 | 103.00 | 103.00 | 8,097,958 |
| Mar 08, 2023 | 102.10 | 104.58 | 101.70 | 102.60 | 102.60 | 4,819,927 |
| Mar 07, 2023 | 104.53 | 107.07 | 102.36 | 102.78 | 102.78 | 8,249,608 |
| Mar 06, 2023 | 104.54 | 109.00 | 103.60 | 104.51 | 104.51 | 12,892,987 |
| Mar 03, 2023 | 104.70 | 106.80 | 101.90 | 102.15 | 102.15 | 11,527,887 |
| Mar 02, 2023 | 103.97 | 107.59 | 102.88 | 106.85 | 106.85 | 21,002,611 |
| Mar 01, 2023 | 95.83 | 99.80 | 95.02 | 99.45 | 99.45 | 11,715,343 |
| Feb 28, 2023 | 94.03 | 96.00 | 94.00 | 95.60 | 95.60 | 6,808,158 |
| Feb 27, 2023 | 92.00 | 95.79 | 92.00 | 93.98 | 93.98 | 5,375,912 |
| Feb 24, 2023 | 94.21 | 94.38 | 92.89 | 93.00 | 93.00 | 3,982,723 |
| Feb 23, 2023 | 95.16 | 95.60 | 93.88 | 94.18 | 94.18 | 3,774,593 |
| Feb 22, 2023 | 94.95 | 95.83 | 93.97 | 94.65 | 94.65 | 3,903,111 |
| Feb 21, 2023 | 94.10 | 96.16 | 93.70 | 95.15 | 95.15 | 5,406,984 |
| Feb 20, 2023 | 93.82 | 94.94 | 91.92 | 94.41 | 94.41 | 6,782,601 |
| Feb 17, 2023 | 96.44 | 96.96 | 94.16 | 94.16 | 94.16 | 6,430,478 |
| Feb 16, 2023 | 99.75 | 100.48 | 96.65 | 97.01 | 97.01 | 8,002,584 |
| Feb 15, 2023 | 100.50 | 101.31 | 99.66 | 99.90 | 99.90 | 5,111,547 |
| Feb 14, 2023 | 100.76 | 101.00 | 99.88 | 100.90 | 100.90 | 5,544,714 |
| Feb 13, 2023 | 101.93 | 101.95 | 100.00 | 100.66 | 100.66 | 7,856,957 |
| Feb 10, 2023 | 104.90 | 105.20 | 101.68 | 102.52 | 102.52 | 7,424,052 |
| Feb 09, 2023 | 101.00 | 102.88 | 100.28 | 102.52 | 102.52 | 8,668,504 |
| Feb 08, 2023 | 101.22 | 102.79 | 99.06 | 102.41 | 102.41 | 10,565,648 |
| Feb 07, 2023 | 108.88 | 108.89 | 99.66 | 102.38 | 102.38 | 16,625,019 |
| Feb 06, 2023 | 111.80 | 112.24 | 107.43 | 107.80 | 107.80 | 6,010,183 |
| Feb 03, 2023 | 113.33 | 114.25 | 110.32 | 112.28 | 112.28 | 4,345,487 |
| Feb 02, 2023 | 114.00 | 116.00 | 113.14 | 113.96 | 113.96 | 4,065,641 |
| Feb 01, 2023 | 110.40 | 114.50 | 108.86 | 114.38 | 114.38 | 6,008,765 |
| Jan 31, 2023 | 110.90 | 111.64 | 108.76 | 109.73 | 109.73 | 4,026,796 |
| Jan 30, 2023 | 109.50 | 112.94 | 108.88 | 111.37 | 111.37 | 8,878,684 |
| Jan 20, 2023 | 106.68 | 109.52 | 105.00 | 106.60 | 106.60 | 5,204,368 |
| Jan 19, 2023 | 105.29 | 106.16 | 103.96 | 106.00 | 106.00 | 3,158,827 |
| Jan 18, 2023 | 105.53 | 106.85 | 103.02 | 105.78 | 105.78 | 3,405,630 |
| Jan 17, 2023 | 104.89 | 106.35 | 104.05 | 105.53 | 105.53 | 4,094,189 |
| Jan 16, 2023 | 103.69 | 105.90 | 103.00 | 104.75 | 104.75 | 4,202,857 |
| Jan 13, 2023 | 105.50 | 105.50 | 102.00 | 103.31 | 103.31 | 3,786,753 |
| Jan 12, 2023 | 104.07 | 106.73 | 103.50 | 104.46 | 104.46 | 3,408,085 |
| Jan 11, 2023 | 106.80 | 107.50 | 103.51 | 104.46 | 104.46 | 5,063,749 |
| Jan 10, 2023 | 105.68 | 108.36 | 105.55 | 107.69 | 107.69 | 3,783,966 |
| Jan 09, 2023 | 107.30 | 108.72 | 105.11 | 105.74 | 105.74 | 4,718,627 |
| Jan 06, 2023 | 105.88 | 108.47 | 105.35 | 107.52 | 107.52 | 5,093,131 |
| Jan 05, 2023 | 103.02 | 107.94 | 100.91 | 106.81 | 106.81 | 7,648,044 |
| Jan 04, 2023 | 103.10 | 104.94 | 100.81 | 101.58 | 101.58 | 3,621,468 |
| Jan 03, 2023 | 100.30 | 104.00 | 99.00 | 103.51 | 103.51 | 5,493,807 |
| Dec 30, 2022 | 103.12 | 103.50 | 100.15 | 100.30 | 100.30 | 3,272,380 |
| Dec 29, 2022 | 100.71 | 103.84 | 100.28 | 102.86 | 102.86 | 4,355,431 |
| Dec 28, 2022 | 102.65 | 103.59 | 99.90 | 100.05 | 100.05 | 4,778,814 |
| Dec 27, 2022 | 106.05 | 106.97 | 102.02 | 103.94 | 103.94 | 5,794,466 |
| Dec 26, 2022 | 103.70 | 107.26 | 103.41 | 106.72 | 106.72 | 3,924,260 |
| Dec 23, 2022 | 104.00 | 104.50 | 101.70 | 103.73 | 103.73 | 2,591,529 |
| Dec 22, 2022 | 105.27 | 106.27 | 103.86 | 104.99 | 104.99 | 2,119,724 |
| Dec 21, 2022 | 105.01 | 105.80 | 102.90 | 104.29 | 104.29 | 1,891,902 |
| Dec 20, 2022 | 105.25 | 106.16 | 104.08 | 105.00 | 105.00 | 2,217,221 |
| Dec 19, 2022 | 106.20 | 108.00 | 104.11 | 105.02 | 105.02 | 2,442,442 |
| Dec 16, 2022 | 109.09 | 109.87 | 106.22 | 107.10 | 107.10 | 2,311,479 |
| Dec 15, 2022 | 106.61 | 110.96 | 105.76 | 110.69 | 110.69 | 2,771,162 |
| Dec 14, 2022 | 105.96 | 108.32 | 105.96 | 107.35 | 107.35 | 2,013,965 |
| Dec 13, 2022 | 111.07 | 111.60 | 105.33 | 105.61 | 105.61 | 3,926,715 |
| Dec 12, 2022 | 108.90 | 112.24 | 108.76 | 111.54 | 111.54 | 2,738,157 |
| Dec 09, 2022 | 110.50 | 111.48 | 108.50 | 109.50 | 109.50 | 3,624,165 |
| Dec 08, 2022 | 113.50 | 113.98 | 110.68 | 110.93 | 110.93 | 2,570,848 |
| Dec 07, 2022 | 110.38 | 115.79 | 110.00 | 113.11 | 113.11 | 4,666,018 |
| Dec 06, 2022 | 111.05 | 113.50 | 109.85 | 111.27 | 111.27 | 3,744,152 |
| Dec 05, 2022 | 114.44 | 115.20 | 111.30 | 112.12 | 112.12 | 3,149,606 |
| Dec 02, 2022 | 113.05 | 116.82 | 112.50 | 114.18 | 114.18 | 2,649,639 |
| Dec 01, 2022 | 115.99 | 117.95 | 113.19 | 114.39 | 114.39 | 4,084,932 |
| Nov 30, 2022 | 111.11 | 115.50 | 109.20 | 114.50 | 114.50 | 5,126,458 |
| Nov 29, 2022 | 112.00 | 112.75 | 110.17 | 111.42 | 111.42 | 3,012,306 |
| Nov 28, 2022 | 111.88 | 114.20 | 110.41 | 111.11 | 111.11 | 3,859,157 |
| Nov 25, 2022 | 117.40 | 118.00 | 112.95 | 113.90 | 113.90 | 4,055,660 |
| Nov 24, 2022 | 119.99 | 120.60 | 116.04 | 116.90 | 116.90 | 2,865,656 |
| Nov 23, 2022 | 121.00 | 122.34 | 117.91 | 119.68 | 119.68 | 3,851,396 |
| Nov 22, 2022 | 121.44 | 125.27 | 120.40 | 121.90 | 121.90 | 3,156,722 |
| Nov 21, 2022 | 120.50 | 123.84 | 119.18 | 121.99 | 121.99 | 2,712,271 |
| Nov 18, 2022 | 122.83 | 127.26 | 120.91 | 121.04 | 121.04 | 4,638,109 |
| Nov 17, 2022 | 120.00 | 124.45 | 116.20 | 124.10 | 124.10 | 5,768,110 |
| Nov 16, 2022 | 119.00 | 125.99 | 118.50 | 122.20 | 122.20 | 6,079,467 |
| Nov 15, 2022 | 117.50 | 121.19 | 115.70 | 119.65 | 119.65 | 4,456,759 |
| Nov 14, 2022 | 121.00 | 122.26 | 115.55 | 117.50 | 117.50 | 9,179,236 |
| Nov 11, 2022 | 123.00 | 125.25 | 119.25 | 122.88 | 122.88 | 7,075,195 |
| Nov 10, 2022 | 118.50 | 119.00 | 115.60 | 118.18 | 118.18 | 6,274,937 |
| Nov 09, 2022 | 119.00 | 120.99 | 117.00 | 118.71 | 118.71 | 4,558,220 |
| Nov 08, 2022 | 118.86 | 119.49 | 116.83 | 118.00 | 118.00 | 6,102,371 |
| Nov 07, 2022 | 116.20 | 121.58 | 115.50 | 119.00 | 119.00 | 12,790,222 |
| Nov 04, 2022 | 108.00 | 118.25 | 106.98 | 118.00 | 118.00 | 12,795,442 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
