Servyou Software Group Co., Ltd.

603171.SS · SHH

Market closed36.12-2.58 (-6.67%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	36.12	36.12	36.12	36.12	36.12	100.00
July 17, 2026	36.11	36.16	36.08	36.12	36.12	20.80K
July 17, 2026	36.10	36.13	36.08	36.13	36.13	47.10K
July 17, 2026	36.11	36.13	36.08	36.10	36.10	32.70K
July 17, 2026	36.14	36.14	36.10	36.12	36.12	29.90K
July 17, 2026	36.15	36.16	36.12	36.15	36.15	20.20K
July 17, 2026	36.16	36.16	36.15	36.16	36.16	8.90K
July 17, 2026	36.15	36.17	36.15	36.16	36.16	16.50K
July 17, 2026	36.17	36.19	36.15	36.15	36.15	19.10K
July 17, 2026	36.20	36.20	36.16	36.18	36.18	18.50K
July 17, 2026	36.25	36.25	36.20	36.20	36.20	22.60K
July 17, 2026	36.26	36.27	36.23	36.23	36.23	20.30K
July 17, 2026	36.28	36.28	36.27	36.27	36.27	57.40K
July 17, 2026	36.24	36.30	36.24	36.29	36.29	13.00K
July 17, 2026	36.34	36.34	36.24	36.27	36.27	23.10K
July 17, 2026	36.35	36.35	36.30	36.35	36.35	12.00K
July 17, 2026	36.36	36.37	36.32	36.32	36.32	48.40K
July 17, 2026	36.36	36.40	36.36	36.36	36.36	27.80K
July 17, 2026	36.39	36.40	36.34	36.37	36.37	11.70K
July 17, 2026	36.50	36.50	36.38	36.39	36.39	7.80K
July 17, 2026	36.57	36.57	36.50	36.50	36.50	15.10K
July 17, 2026	36.65	36.65	36.55	36.55	36.55	11.40K
July 17, 2026	36.66	36.66	36.60	36.63	36.63	13.70K
July 17, 2026	36.70	36.72	36.62	36.68	36.68	23.10K
July 17, 2026	36.67	36.72	36.66	36.68	36.68	8.70K
July 17, 2026	36.60	36.72	36.60	36.69	36.69	10.40K
July 17, 2026	36.68	36.68	36.60	36.60	36.60	17.80K
July 17, 2026	36.73	36.75	36.66	36.66	36.66	11.70K
July 17, 2026	36.78	36.80	36.70	36.74	36.74	10.90K
July 17, 2026	36.91	36.91	36.78	36.82	36.82	8.50K
July 17, 2026	36.91	36.92	36.89	36.91	36.91	7.20K
July 17, 2026	36.94	36.94	36.91	36.91	36.91	14.10K
July 17, 2026	36.89	36.94	36.87	36.94	36.94	8.10K
July 17, 2026	36.88	36.91	36.86	36.86	36.86	7.30K
July 17, 2026	36.93	36.99	36.89	36.89	36.89	18.80K
July 17, 2026	36.90	36.92	36.88	36.88	36.88	9.10K
July 17, 2026	36.73	36.94	36.73	36.94	36.94	22.70K
July 17, 2026	36.63	36.75	36.58	36.75	36.75	21.80K
July 17, 2026	36.67	36.67	36.62	36.64	36.64	34.50K
July 17, 2026	36.80	36.80	36.65	36.65	36.65	10.10K
July 17, 2026	36.80	36.85	36.76	36.83	36.83	18.50K
July 17, 2026	36.84	36.86	36.81	36.82	36.82	45.40K
July 17, 2026	36.94	36.95	36.84	36.84	36.84	21.10K
July 17, 2026	36.97	36.99	36.90	36.94	36.94	25.80K
July 17, 2026	36.91	36.99	36.91	36.98	36.98	47.90K
July 17, 2026	36.89	36.92	36.82	36.91	36.91	36.10K
July 17, 2026	36.85	36.95	36.85	36.86	36.86	22.50K
July 17, 2026	36.83	36.84	36.79	36.84	36.84	17.70K
July 17, 2026	36.85	36.88	36.82	36.84	36.84	10.70K
July 17, 2026	36.75	36.88	36.75	36.86	36.86	20.70K
July 17, 2026	36.70	36.78	36.66	36.74	36.74	16.70K
July 17, 2026	36.66	36.75	36.65	36.68	36.68	17.80K
July 17, 2026	36.73	36.75	36.66	36.69	36.69	28.40K
July 17, 2026	36.81	36.81	36.71	36.72	36.72	28.20K
July 17, 2026	36.73	36.86	36.73	36.83	36.83	24.60K
July 17, 2026	36.65	36.72	36.65	36.70	36.70	34.50K
July 17, 2026	36.58	36.70	36.58	36.65	36.65	19.50K
July 17, 2026	36.48	36.63	36.48	36.58	36.58	38.80K
July 17, 2026	36.51	36.52	36.46	36.49	36.49	14.80K
July 17, 2026	36.43	36.52	36.38	36.52	36.52	24.50K
July 17, 2026	36.33	36.44	36.33	36.43	36.43	14.60K
July 17, 2026	36.20	36.33	36.20	36.33	36.33	13.00K
July 17, 2026	36.22	36.22	36.14	36.21	36.21	12.80K
July 17, 2026	36.13	36.21	36.11	36.21	36.21	10.70K
July 17, 2026	36.28	36.28	36.10	36.14	36.14	17.20K
July 17, 2026	36.19	36.24	36.13	36.24	36.24	6.60K
July 17, 2026	36.28	36.28	36.16	36.18	36.18	16.40K
July 17, 2026	36.29	36.33	36.26	36.28	36.28	26.30K
July 17, 2026	36.24	36.29	36.21	36.25	36.25	14.60K
July 17, 2026	36.14	36.25	36.14	36.24	36.24	48.60K
July 17, 2026	36.01	36.11	36.01	36.08	36.08	3.00K
July 17, 2026	36.05	36.05	36.00	36.00	36.00	27.00K
July 17, 2026	36.11	36.11	36.06	36.06	36.06	27.00K
July 17, 2026	36.17	36.17	36.09	36.11	36.11	7.20K
July 17, 2026	36.19	36.20	36.15	36.16	36.16	43.40K
July 17, 2026	36.20	36.22	36.16	36.20	36.20	14.60K
July 17, 2026	36.17	36.26	36.17	36.23	36.23	25.40K
July 17, 2026	36.19	36.20	36.16	36.16	36.16	13.50K
July 17, 2026	36.26	36.26	36.18	36.18	36.18	27.10K
July 17, 2026	36.24	36.29	36.24	36.26	36.26	14.40K
July 17, 2026	36.25	36.25	36.20	36.25	36.25	13.10K
July 17, 2026	36.36	36.37	36.23	36.25	36.25	49.80K
July 17, 2026	36.39	36.39	36.36	36.36	36.36	12.40K
July 17, 2026	36.43	36.43	36.36	36.38	36.38	32.50K
July 17, 2026	36.42	36.45	36.41	36.43	36.43	12.80K
July 17, 2026	36.42	36.51	36.42	36.48	36.48	9.40K
July 17, 2026	36.49	36.49	36.40	36.42	36.42	37.80K
July 17, 2026	36.48	36.55	36.46	36.50	36.50	16.20K
July 17, 2026	36.53	36.53	36.44	36.48	36.48	35.80K
July 17, 2026	36.53	36.58	36.50	36.50	36.50	17.50K
July 17, 2026	36.50	36.56	36.50	36.56	36.56	8.20K
July 17, 2026	36.35	36.48	36.35	36.48	36.48	29.40K
July 17, 2026	36.43	36.43	36.34	36.35	36.35	24.80K
July 17, 2026	36.46	36.46	36.43	36.43	36.43	48.60K
July 17, 2026	36.58	36.58	36.46	36.46	36.46	44.70K
July 17, 2026	36.51	36.56	36.51	36.56	36.56	14.20K
July 17, 2026	36.46	36.53	36.46	36.53	36.53	7.90K
July 17, 2026	36.46	36.53	36.45	36.48	36.48	14.90K
July 17, 2026	36.54	36.55	36.47	36.48	36.48	9.00K
July 17, 2026	36.59	36.63	36.51	36.51	36.51	13.30K
July 17, 2026	36.45	36.57	36.45	36.57	36.57	11.90K
July 17, 2026	36.50	36.52	36.45	36.45	36.45	36.30K
July 17, 2026	36.51	36.55	36.50	36.53	36.53	29.90K
July 17, 2026	36.60	36.60	36.53	36.55	36.55	6.80K
July 17, 2026	36.50	36.64	36.50	36.60	36.60	20.10K
July 17, 2026	36.48	36.51	36.48	36.50	36.50	12.80K
July 17, 2026	36.64	36.64	36.50	36.50	36.50	26.00K
July 17, 2026	36.66	36.68	36.63	36.65	36.65	19.00K
July 17, 2026	36.58	36.64	36.58	36.64	36.64	28.00K
July 17, 2026	36.60	36.60	36.57	36.57	36.57	14.20K
July 17, 2026	36.62	36.64	36.59	36.59	36.59	35.00K
July 17, 2026	36.65	36.66	36.62	36.64	36.64	8.00K
July 17, 2026	36.69	36.72	36.65	36.65	36.65	8.70K
July 17, 2026	36.67	36.71	36.63	36.71	36.71	46.70K
July 17, 2026	36.70	36.72	36.67	36.69	36.69	36.80K
July 17, 2026	36.70	36.74	36.70	36.72	36.72	9.80K
July 17, 2026	36.80	36.82	36.71	36.71	36.71	12.80K
July 17, 2026	36.91	36.91	36.80	36.82	36.82	29.60K
July 17, 2026	36.91	36.91	36.91	36.91	36.91	100.00
July 17, 2026	36.84	36.93	36.84	36.93	36.93	5.00K
July 17, 2026	36.83	36.85	36.80	36.84	36.84	24.00K
July 17, 2026	36.85	36.86	36.83	36.84	36.84	6.50K
July 17, 2026	36.87	36.88	36.83	36.85	36.85	5.20K
July 17, 2026	36.82	36.84	36.80	36.82	36.82	13.00K
July 17, 2026	36.80	36.82	36.80	36.82	36.82	5.80K
July 17, 2026	36.85	36.85	36.80	36.82	36.82	19.30K
July 17, 2026	36.86	36.87	36.85	36.85	36.85	3.50K
July 17, 2026	36.90	36.90	36.82	36.87	36.87	11.20K
July 17, 2026	36.90	36.95	36.86	36.90	36.90	10.70K
July 17, 2026	36.87	36.91	36.87	36.90	36.90	8.10K
July 17, 2026	36.84	36.87	36.84	36.87	36.87	15.60K
July 17, 2026	36.92	36.92	36.80	36.84	36.84	38.60K
July 17, 2026	36.97	36.97	36.90	36.92	36.92	14.20K
July 17, 2026	36.93	37.00	36.93	37.00	37.00	7.00K
July 17, 2026	36.85	36.90	36.85	36.90	36.90	3.30K
July 17, 2026	36.90	36.90	36.85	36.85	36.85	9.00K
July 17, 2026	36.96	36.96	36.86	36.90	36.90	2.60K
July 17, 2026	36.99	37.00	36.96	36.97	36.97	13.10K
July 17, 2026	37.11	37.11	36.97	36.98	36.98	2.90K
July 17, 2026	37.06	37.08	37.03	37.07	37.07	13.10K
July 17, 2026	37.13	37.13	37.07	37.07	37.07	16.00K
July 17, 2026	37.10	37.21	37.10	37.12	37.12	12.80K
July 17, 2026	37.19	37.19	37.08	37.08	37.08	19.30K
July 17, 2026	37.17	37.17	37.09	37.15	37.15	16.30K
July 17, 2026	37.18	37.22	37.08	37.17	37.17	15.70K
July 17, 2026	37.28	37.28	37.15	37.17	37.17	8.50K
July 17, 2026	37.27	37.29	37.27	37.29	37.29	26.50K
July 17, 2026	37.12	37.24	37.12	37.24	37.24	12.20K
July 17, 2026	37.03	37.15	37.03	37.15	37.15	15.70K
July 17, 2026	37.06	37.07	37.03	37.03	37.03	7.70K
July 17, 2026	37.08	37.10	37.03	37.06	37.06	28.60K
July 17, 2026	37.06	37.10	37.05	37.10	37.10	8.00K
July 17, 2026	37.10	37.10	37.02	37.06	37.06	8.40K
July 17, 2026	37.10	37.17	37.10	37.15	37.15	6.50K
July 17, 2026	37.03	37.10	37.02	37.10	37.10	9.00K
July 17, 2026	37.09	37.09	37.06	37.06	37.06	4.40K
July 17, 2026	37.09	37.10	37.01	37.10	37.10	32.40K
July 17, 2026	37.03	37.12	37.02	37.11	37.11	9.60K
July 17, 2026	37.03	37.13	37.03	37.06	37.06	11.10K
July 17, 2026	37.07	37.07	37.01	37.01	37.01	18.70K
July 17, 2026	37.08	37.08	37.05	37.07	37.07	15.10K
July 17, 2026	37.17	37.17	37.09	37.09	37.09	13.40K
July 17, 2026	37.24	37.24	37.17	37.17	37.17	13.20K
July 17, 2026	37.19	37.29	37.19	37.24	37.24	14.30K
July 17, 2026	37.17	37.19	37.15	37.16	37.16	8.90K
July 17, 2026	37.10	37.19	37.10	37.16	37.16	16.40K
July 17, 2026	37.15	37.16	37.10	37.10	37.10	14.60K
July 17, 2026	37.20	37.21	37.14	37.15	37.15	41.90K
July 17, 2026	37.25	37.25	37.20	37.21	37.21	17.70K
July 17, 2026	37.27	37.29	37.23	37.23	37.23	19.10K
July 17, 2026	37.23	37.34	37.23	37.27	37.27	8.00K
July 17, 2026	37.28	37.30	37.20	37.22	37.22	14.20K
July 17, 2026	37.23	37.29	37.21	37.28	37.28	14.00K
July 17, 2026	37.28	37.29	37.23	37.25	37.25	10.30K
July 17, 2026	37.29	37.29	37.22	37.27	37.27	37.10K
July 17, 2026	37.30	37.30	37.28	37.30	37.30	11.10K
July 17, 2026	37.29	37.34	37.27	37.27	37.27	13.50K
July 17, 2026	37.29	37.29	37.28	37.29	37.29	4.90K
July 17, 2026	37.31	37.33	37.29	37.30	37.30	11.00K
July 17, 2026	37.40	37.40	37.29	37.31	37.31	9.50K
July 17, 2026	37.37	37.40	37.34	37.40	37.40	20.80K
July 17, 2026	37.33	37.37	37.33	37.37	37.37	9.50K
July 17, 2026	37.37	37.37	37.31	37.32	37.32	10.80K
July 17, 2026	37.47	37.48	37.31	37.36	37.36	14.20K
July 17, 2026	37.29	37.50	37.25	37.45	37.45	37.00K
July 17, 2026	37.32	37.33	37.29	37.31	37.31	14.90K
July 17, 2026	37.30	37.32	37.28	37.30	37.30	6.30K
July 17, 2026	37.34	37.38	37.30	37.30	37.30	27.00K
July 17, 2026	37.40	37.40	37.32	37.32	37.32	11.60K
July 17, 2026	37.44	37.48	37.42	37.43	37.43	8.80K
July 17, 2026	37.55	37.57	37.45	37.45	37.45	14.20K
July 17, 2026	37.49	37.58	37.49	37.55	37.55	9.50K
July 17, 2026	37.27	37.47	37.26	37.47	37.47	22.30K
July 17, 2026	37.33	37.34	37.27	37.27	37.27	41.30K
July 17, 2026	37.43	37.43	37.33	37.33	37.33	34.40K
July 17, 2026	37.41	37.51	37.41	37.43	37.43	20.00K
July 17, 2026	37.41	37.42	37.38	37.42	37.42	7.20K
July 17, 2026	37.40	37.41	37.33	37.40	37.40	36.00K
July 17, 2026	37.41	37.43	37.35	37.40	37.40	34.40K
July 17, 2026	37.55	37.58	37.40	37.40	37.40	60.00K
July 17, 2026	37.56	37.56	37.50	37.50	37.50	39.00K
July 17, 2026	37.80	37.80	37.57	37.57	37.57	3.10K
July 17, 2026	37.98	37.99	37.80	37.86	37.86	64.50K
July 17, 2026	38.02	38.06	37.97	37.97	37.97	10.90K
July 17, 2026	37.85	38.03	37.83	38.02	38.02	15.30K
July 17, 2026	37.82	37.87	37.82	37.85	37.85	11.50K
July 17, 2026	37.81	37.84	37.77	37.84	37.84	26.50K
July 17, 2026	37.96	37.96	37.79	37.79	37.79	22.60K
July 17, 2026	37.99	38.01	37.80	37.94	37.94	3.10K
July 17, 2026	38.20	38.21	37.98	37.99	37.99	48.20K
July 17, 2026	38.29	38.36	38.22	38.22	38.22	20.90K
July 17, 2026	38.27	38.41	38.23	38.29	38.29	45.70K
July 17, 2026	38.12	38.27	38.11	38.22	38.22	16.10K
July 17, 2026	38.17	38.17	38.05	38.11	38.11	43.60K
July 17, 2026	38.30	38.32	38.13	38.21	38.21	46.70K
July 17, 2026	38.02	38.32	38.02	38.31	38.31	40.50K
July 17, 2026	38.13	38.14	38.02	38.02	38.02	12.80K
July 17, 2026	37.91	38.14	37.87	38.14	38.14	19.50K
July 17, 2026	38.09	38.09	37.89	37.91	37.91	2.80K
July 17, 2026	38.00	38.16	38.00	38.12	38.12	25.20K
July 17, 2026	38.12	38.12	38.00	38.00	38.00	22.50K
July 17, 2026	38.20	38.22	38.08	38.08	38.08	41.80K
July 17, 2026	38.20	38.23	38.17	38.23	38.23	34.00K
July 17, 2026	38.20	38.27	38.16	38.23	38.23	21.60K
July 17, 2026	38.39	38.43	38.30	38.30	38.30	37.00K
July 17, 2026	38.60	38.65	38.35	38.39	38.39	55.90K
July 17, 2026	38.55	38.66	38.51	38.65	38.65	29.00K
July 17, 2026	38.81	38.82	38.55	38.55	38.55	44.40K
July 17, 2026	38.91	39.10	38.88	38.93	38.93	18.30K
July 17, 2026	38.81	38.97	38.68	38.97	38.97	56.10K
July 17, 2026	38.90	39.04	38.85	38.86	38.86	51.30K
July 17, 2026	38.94	39.04	38.91	38.97	38.97	3.10K
July 17, 2026	39.06	39.26	38.87	38.94	38.94	3.80K
July 17, 2026	39.01	39.15	38.95	39.07	39.07	40.60K
July 17, 2026	39.00	39.20	38.94	38.94	38.94	3.20K
July 17, 2026	39.28	39.35	39.00	39.00	39.00	3.10K
July 17, 2026	39.24	39.50	39.24	39.28	39.28	7.10K
July 17, 2026	39.07	39.20	38.89	39.20	39.20	13.90K
July 17, 2026	39.54	39.54	38.85	39.09	39.09	3.60K