Thunder Software Technology Co.,Ltd.
300496.SZ · SHZ
Market closed58.041.89 (+3.37%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 20, 2026 | 57.82 | 57.90 | 57.81 | 57.81 | 57.81 | 33.20K |
| July 20, 2026 | 57.86 | 57.93 | 57.81 | 57.81 | 57.81 | 25.10K |
| July 20, 2026 | 57.94 | 57.94 | 57.85 | 57.85 | 57.85 | 12.00K |
| July 20, 2026 | 58.03 | 58.03 | 57.85 | 57.94 | 57.94 | 19.70K |
| July 20, 2026 | 58.07 | 58.07 | 58.00 | 58.03 | 58.03 | 23.70K |
| July 20, 2026 | 57.95 | 57.98 | 57.87 | 57.98 | 57.98 | 18.20K |
| July 20, 2026 | 57.77 | 57.98 | 57.77 | 57.93 | 57.93 | 45.70K |
| July 20, 2026 | 57.78 | 57.79 | 57.70 | 57.76 | 57.76 | 17.90K |
| July 20, 2026 | 57.89 | 57.90 | 57.74 | 57.78 | 57.78 | 19.50K |
| July 20, 2026 | 57.87 | 57.90 | 57.84 | 57.87 | 57.87 | 26.30K |
| July 20, 2026 | 58.15 | 58.16 | 57.90 | 57.90 | 57.90 | 28.50K |
| July 20, 2026 | 58.10 | 58.15 | 58.10 | 58.15 | 58.15 | 48.90K |
| July 20, 2026 | 58.12 | 58.14 | 58.00 | 58.03 | 58.03 | 57.10K |
| July 20, 2026 | 58.12 | 58.16 | 58.11 | 58.11 | 58.11 | 28.10K |
| July 20, 2026 | 58.25 | 58.25 | 58.09 | 58.12 | 58.12 | 54.80K |
| July 20, 2026 | 58.08 | 58.29 | 58.08 | 58.29 | 58.29 | 96.90K |
| July 20, 2026 | 58.16 | 58.18 | 58.06 | 58.06 | 58.06 | 105.00K |
| July 20, 2026 | 57.82 | 58.10 | 57.82 | 58.09 | 58.09 | 62.60K |
| July 20, 2026 | 57.69 | 57.82 | 57.67 | 57.82 | 57.82 | 156.10K |
| July 20, 2026 | 57.63 | 57.78 | 57.63 | 57.69 | 57.69 | 38.20K |
| July 20, 2026 | 57.68 | 57.68 | 57.61 | 57.62 | 57.62 | 6.80K |
| July 20, 2026 | 57.79 | 57.79 | 57.61 | 57.68 | 57.68 | 23.20K |
| July 20, 2026 | 57.62 | 57.80 | 57.62 | 57.80 | 57.80 | 76.10K |
| July 20, 2026 | 57.57 | 57.63 | 57.55 | 57.63 | 57.63 | 28.10K |
| July 20, 2026 | 57.56 | 57.63 | 57.53 | 57.53 | 57.53 | 30.10K |
| July 20, 2026 | 57.69 | 57.69 | 57.50 | 57.52 | 57.52 | 48.50K |
| July 20, 2026 | 57.73 | 57.81 | 57.70 | 57.70 | 57.70 | 40.10K |
| July 20, 2026 | 57.61 | 57.71 | 57.55 | 57.71 | 57.71 | 22.10K |
| July 20, 2026 | 57.79 | 57.82 | 57.62 | 57.62 | 57.62 | 45.00K |
| July 20, 2026 | 57.62 | 57.79 | 57.54 | 57.79 | 57.79 | 59.60K |
| July 20, 2026 | 57.49 | 57.61 | 57.48 | 57.60 | 57.60 | 42.20K |
| July 20, 2026 | 57.40 | 57.57 | 57.40 | 57.57 | 57.57 | — |
| July 20, 2026 | 57.14 | 57.40 | 57.14 | 57.40 | 57.40 | 156.70K |
| July 20, 2026 | 57.23 | 57.23 | 57.01 | 57.06 | 57.06 | 30.30K |
| July 20, 2026 | 57.29 | 57.36 | 57.20 | 57.23 | 57.23 | 42.00K |
| July 20, 2026 | 57.21 | 57.36 | 57.18 | 57.36 | 57.36 | 26.30K |
| July 20, 2026 | 57.38 | 57.46 | 57.28 | 57.30 | 57.30 | 35.50K |
| July 20, 2026 | 57.35 | 57.49 | 57.30 | 57.47 | 57.47 | 61.70K |
| July 20, 2026 | 57.25 | 57.40 | 57.20 | 57.35 | 57.35 | 38.70K |
| July 20, 2026 | 56.99 | 57.27 | 56.98 | 57.21 | 57.21 | 81.50K |
| July 20, 2026 | 57.00 | 57.06 | 56.90 | 56.99 | 56.99 | 88.90K |
| July 20, 2026 | 57.25 | 57.25 | 57.00 | 57.00 | 57.00 | 69.34K |
| July 20, 2026 | 57.53 | 57.53 | 57.25 | 57.28 | 57.28 | 50.07K |
| July 20, 2026 | 57.26 | 57.56 | 57.24 | 57.56 | 57.56 | 88.23K |
| July 20, 2026 | 57.30 | 57.33 | 57.28 | 57.29 | 57.29 | 50.50K |
| July 20, 2026 | 57.28 | 57.47 | 57.20 | 57.26 | 57.26 | 46.06K |
| July 20, 2026 | 57.26 | 57.33 | 57.20 | 57.27 | 57.27 | 36.20K |
| July 20, 2026 | 57.34 | 57.40 | 57.22 | 57.24 | 57.24 | 48.00K |
| July 20, 2026 | 57.39 | 57.43 | 57.28 | 57.36 | 57.36 | 18.40K |
| July 20, 2026 | 57.35 | 57.45 | 57.18 | 57.40 | 57.40 | 53.08K |
| July 20, 2026 | 57.53 | 57.56 | 57.37 | 57.37 | 57.37 | 60.10K |
| July 20, 2026 | 57.28 | 57.48 | 57.28 | 57.47 | 57.47 | 95.70K |
| July 20, 2026 | 57.45 | 57.45 | 57.22 | 57.30 | 57.30 | 51.90K |
| July 20, 2026 | 57.56 | 57.62 | 57.48 | 57.48 | 57.48 | 48.40K |
| July 20, 2026 | 57.63 | 57.72 | 57.56 | 57.60 | 57.60 | 34.70K |
| July 20, 2026 | 57.75 | 57.80 | 57.66 | 57.66 | 57.66 | 66.20K |
| July 20, 2026 | 57.67 | 57.75 | 57.61 | 57.65 | 57.65 | 60.00K |
| July 20, 2026 | 57.64 | 57.64 | 57.57 | 57.63 | 57.63 | 56.90K |
| July 20, 2026 | 57.76 | 57.76 | 57.58 | 57.64 | 57.64 | 23.60K |
| July 20, 2026 | 57.61 | 57.82 | 57.57 | 57.82 | 57.82 | 110.20K |
| July 20, 2026 | 57.68 | 57.70 | 57.56 | 57.61 | 57.61 | 57.70K |
| July 20, 2026 | 57.35 | 57.77 | 57.35 | 57.75 | 57.75 | 122.20K |
| July 20, 2026 | 57.28 | 57.47 | 57.28 | 57.37 | 57.37 | 52.90K |
| July 20, 2026 | 57.45 | 57.45 | 57.28 | 57.40 | 57.40 | 42.40K |
| July 20, 2026 | 57.54 | 57.54 | 57.43 | 57.45 | 57.45 | 62.40K |
| July 20, 2026 | 57.40 | 57.55 | 57.28 | 57.55 | 57.55 | 58.10K |
| July 20, 2026 | 57.28 | 57.57 | 57.26 | 57.46 | 57.46 | 43.93K |
| July 20, 2026 | 57.31 | 57.35 | 57.25 | 57.27 | 57.27 | 60.30K |
| July 20, 2026 | 57.25 | 57.38 | 57.25 | 57.26 | 57.26 | 81.90K |
| July 20, 2026 | 57.57 | 57.57 | 57.25 | 57.25 | 57.25 | 88.00K |
| July 20, 2026 | 57.87 | 57.88 | 57.52 | 57.55 | 57.55 | 66.90K |
| July 20, 2026 | 57.88 | 58.00 | 57.83 | 57.90 | 57.90 | 68.60K |
| July 20, 2026 | 58.00 | 58.05 | 57.85 | 57.86 | 57.86 | 75.10K |
| July 20, 2026 | 58.00 | 58.08 | 57.99 | 58.04 | 58.04 | 120.00K |
| July 20, 2026 | 57.84 | 58.00 | 57.75 | 58.00 | 58.00 | 80.50K |
| July 20, 2026 | 57.74 | 57.89 | 57.53 | 57.86 | 57.86 | 133.90K |
| July 20, 2026 | 57.83 | 57.97 | 57.73 | 57.73 | 57.73 | 73.30K |
| July 20, 2026 | 57.71 | 57.81 | 57.60 | 57.80 | 57.80 | 123.13K |
| July 20, 2026 | 57.60 | 57.75 | 57.54 | 57.69 | 57.69 | 102.50K |
| July 20, 2026 | 57.30 | 57.73 | 57.30 | 57.54 | 57.54 | 111.50K |
| July 20, 2026 | 56.78 | 57.21 | 56.78 | 57.21 | 57.21 | 210.40K |
| July 20, 2026 | 56.85 | 56.90 | 56.68 | 56.74 | 56.74 | 154.30K |
| July 20, 2026 | 56.94 | 56.97 | 56.72 | 56.85 | 56.85 | 141.90K |
| July 20, 2026 | 57.10 | 57.10 | 56.95 | 56.95 | 56.95 | 175.30K |
| July 20, 2026 | 56.95 | 57.14 | 56.89 | 57.10 | 57.10 | 181.70K |
| July 20, 2026 | 56.95 | 57.01 | 56.90 | 56.95 | 56.95 | 176.70K |
| July 20, 2026 | 57.20 | 57.20 | 56.90 | 57.00 | 57.00 | 223.80K |
| July 20, 2026 | 57.38 | 57.38 | 57.16 | 57.20 | 57.20 | 196.60K |
| July 20, 2026 | 57.86 | 57.86 | 57.35 | 57.36 | 57.36 | 260.90K |
| July 20, 2026 | 58.01 | 58.17 | 57.90 | 57.90 | 57.90 | 225.00K |
| July 20, 2026 | 58.40 | 58.40 | 57.91 | 58.05 | 58.05 | 192.20K |
| July 20, 2026 | 58.64 | 58.87 | 58.26 | 58.40 | 58.40 | 345.00K |
| July 20, 2026 | 58.45 | 58.58 | 58.25 | 58.58 | 58.58 | 197.20K |
| July 20, 2026 | 57.95 | 58.64 | 57.95 | 58.46 | 58.46 | 329.00K |
| July 20, 2026 | 58.12 | 58.12 | 57.78 | 57.89 | 57.89 | 158.88K |
| July 20, 2026 | 57.85 | 58.19 | 57.82 | 58.19 | 58.19 | 142.40K |
| July 20, 2026 | 57.85 | 57.88 | 57.63 | 57.80 | 57.80 | 151.37K |
| July 20, 2026 | 57.70 | 57.99 | 57.70 | 57.77 | 57.77 | 173.40K |
| July 20, 2026 | 57.69 | 58.08 | 57.62 | 57.63 | 57.63 | 176.20K |
| July 20, 2026 | 57.60 | 57.78 | 57.53 | 57.74 | 57.74 | 286.80K |
| July 20, 2026 | 57.97 | 58.22 | 57.76 | 57.76 | 57.76 | 311.00K |
| July 20, 2026 | 57.90 | 58.20 | 57.84 | 57.96 | 57.96 | 195.25K |
| July 20, 2026 | 58.17 | 58.27 | 57.89 | 57.98 | 57.98 | 492.71K |
| July 20, 2026 | 58.72 | 58.72 | 58.21 | 58.21 | 58.21 | 424.31K |
| July 20, 2026 | 58.30 | 58.79 | 58.01 | 58.68 | 58.68 | 639.96K |
| July 20, 2026 | 58.53 | 58.53 | 57.54 | 58.30 | 58.30 | 977.10K |