Shenzhen - Delayed Quote
CNY
Thunder Software Technology Co.,Ltd. (300496.SZ)
54.78
+0.91
(+1.69%)
At close: 3:04:19 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
55.20
55.66
52.67
54.78
54.78
12,892,802
Oct 30, 2026
55.20
56.70
53.87
53.87
53.87
11,392,265
Oct 29, 2026
56.34
57.38
55.78
56.26
56.26
10,258,250
Oct 28, 2026
57.03
58.51
54.65
56.93
56.93
15,529,726
Oct 27, 2026
58.30
59.07
56.98
56.98
56.98
11,099,938
Oct 26, 2026
58.08
59.68
57.50
58.40
58.40
17,939,900
Oct 23, 2026
52.07
57.98
51.96
57.52
57.52
17,409,044
Oct 22, 2026
53.79
54.00
52.60
52.60
52.60
6,080,213
Oct 21, 2026
53.30
54.30
53.29
53.61
53.61
7,267,550
Oct 20, 2026
50.62
53.57
50.62
53.28
53.28
9,641,820
Oct 19, 2026
49.79
51.20
49.62
51.05
51.05
4,752,484
Oct 16, 2026
50.85
51.05
49.84
50.19
50.19
4,742,468
Oct 15, 2026
50.00
51.05
49.73
49.91
49.91
6,624,721
Oct 14, 2026
51.71
52.16
51.08
51.48
51.48
4,321,241
Oct 13, 2026
52.00
52.58
50.85
51.89
51.89
6,270,789
Oct 12, 2026
52.85
53.16
52.07
52.70
52.70
4,686,478
Oct 9, 2026
51.76
53.10
50.60
52.92
52.92
7,294,255
Oct 8, 2026
53.30
53.92
51.51
51.76
51.76
6,499,046
Sep 30, 2026
53.50
53.64
52.82
52.90
52.90
4,584,300
Sep 29, 2026
53.02
53.85
53.02
53.24
53.24
4,449,943
Sep 28, 2026
54.97
55.21
53.20
53.21
53.21
6,899,067
Sep 24, 2026
56.00
56.27
55.04
55.04
55.04
5,059,790
Sep 23, 2026
56.38
56.66
55.95
56.11
56.11
5,830,672
Sep 22, 2026
56.20
57.45
56.09
56.60
56.60
10,213,931
Sep 21, 2026
56.35
56.55
55.40
55.64
55.64
7,713,326
Sep 18, 2026
55.00
55.80
54.56
55.39
55.39
8,649,263
Sep 17, 2026
53.99
54.64
53.33
54.47
54.47
7,478,178
Sep 16, 2026
54.10
54.88
53.12
54.49
54.49
6,794,122
Sep 15, 2026
54.01
54.87
54.01
54.35
54.35
4,864,177
Sep 14, 2026
53.91
55.12
53.88
54.13
54.13
5,818,695
Sep 11, 2026
55.06
55.30
53.43
54.45
54.45
9,170,144
Sep 10, 2026
56.06
56.20
55.48
55.48
55.48
6,813,100
Sep 9, 2026
57.02
57.33
56.24
56.42
56.42
8,048,630
Sep 8, 2026
59.28
59.29
57.03
57.25
57.25
15,270,369
Sep 7, 2026
59.05
59.98
58.38
59.39
59.39
10,570,424
Sep 4, 2026
60.01
60.98
58.76
59.05
59.05
12,807,732
Sep 3, 2026
59.44
60.12
58.50
58.90
58.90
8,257,973
Sep 2, 2026
58.80
60.17
58.46
58.93
58.93
10,025,442
Sep 1, 2026
59.50
60.20
58.65
59.44
59.44
11,603,468
Aug 31, 2026
55.88
59.82
55.72
59.49
59.49
17,138,790
Aug 28, 2026
57.00
58.00
56.42
56.52
56.52
11,130,998
Aug 27, 2026
55.95
56.84
55.61
56.78
56.78
8,030,780
Aug 26, 2026
56.20
57.20
55.72
55.84
55.84
8,217,751
Aug 25, 2026
55.03
56.63
55.03
56.32
56.32
6,585,170
Aug 24, 2026
56.80
57.34
55.15
55.68
55.68
8,235,002
Aug 21, 2026
56.80
57.10
56.09
56.90
56.90
7,465,618
Aug 20, 2026
57.24
57.96
56.51
57.46
57.46
8,757,159
Aug 19, 2026
59.90
59.93
56.43
56.69
56.69
16,226,499
Aug 18, 2026
59.81
60.77
58.73
60.77
60.77
15,605,576
Aug 17, 2026
59.40
60.01
58.59
59.99
59.99
10,597,433
Aug 14, 2026
59.55
60.98
58.80
59.81
59.81
12,641,044
Aug 13, 2026
61.34
62.20
59.79
59.81
59.81
14,505,177
Aug 12, 2026
61.06
61.50
60.83
61.15
61.15
8,857,372
Aug 11, 2026
61.51
62.06
60.77
61.30
61.30
10,341,727
Aug 10, 2026
62.65
63.42
61.35
61.53
61.53
11,622,768
Aug 7, 2026
62.38
62.80
60.52
62.50
62.50
17,474,700
Aug 6, 2026
62.20
64.75
62.20
62.88
62.88
18,658,354
Aug 5, 2026
62.99
64.28
62.53
63.25
63.25
21,201,366
Aug 4, 2026
61.40
62.10
60.93
61.69
61.69
15,100,649
Aug 3, 2026
60.67
62.16
60.63
60.91
60.91
16,944,569
Jul 31, 2026
58.32
61.91
58.25
60.38
60.38
24,579,740
Jul 30, 2026
58.10
59.30
56.30
56.71
56.71
15,462,399
Jul 29, 2026
57.71
59.32
57.09
59.00
59.00
12,163,698
Jul 28, 2026
56.89
58.49
56.55
57.80
57.80
9,464,491
Jul 27, 2026
56.77
58.13
55.90
58.05
58.05
10,627,835
Jul 24, 2026
57.07
58.66
56.40
57.37
57.37
10,523,601
Jul 23, 2026
59.79
60.01
57.52
58.30
58.30
16,383,564
Jul 22, 2026
60.48
61.18
58.60
60.25
60.25
20,961,647
Jul 21, 2026
57.58
61.16
57.50
61.16
61.16
25,170,881
Jul 20, 2026
58.50
58.99
56.16
58.41
58.41
20,451,268
Jul 17, 2026
56.55
59.30
55.74
56.15
56.15
23,953,548
Jul 16, 2026
55.52
60.00
55.50
57.33
57.33
25,037,233
Jul 15, 2026
53.71
54.48
52.80
53.81
53.81
8,970,668
Jul 14, 2026
55.80
56.30
51.91
53.72
53.72
15,716,042
Jul 13, 2026
59.07
59.60
55.80
55.80
55.80
15,269,148
Jul 10, 2026
59.60
62.31
58.68
59.90
59.90
17,176,888
Jul 9, 2026
58.70
59.37
56.90
59.17
59.17
12,490,577
Jul 8, 2026
57.94
59.21
57.32
58.28
58.28
11,823,825
Jul 7, 2026
58.88
60.09
57.66
57.93
57.93
10,815,386
Jul 6, 2026
62.50
62.60
59.06
59.15
59.15
17,652,098
Jul 3, 2026
60.80
64.25
60.33
62.70
62.70
18,181,499
Jul 2, 2026
62.96
63.60
60.90
61.10
61.10
14,568,582
Jul 1, 2026
61.64
64.80
61.63
62.47
62.47
16,062,101
Jun 30, 2026
58.02
62.25
58.01
61.79
61.79
14,429,826
Jun 29, 2026
59.20
60.47
57.32
58.33
58.33
14,698,114
Jun 26, 2026
61.50
61.50
59.18
59.20
59.20
16,065,501
Jun 25, 2026
63.81
64.80
61.40
61.92
61.92
18,079,028
Jun 24, 2026
62.60
65.11
61.20
64.42
64.42
16,731,215
Jun 23, 2026
64.20
64.78
62.71
63.06
63.06
14,792,817
Jun 22, 2026
65.51
66.48
62.70
64.80
64.80
22,062,135
Jun 18, 2026
61.48
66.44
61.08
65.86
65.86
27,961,157
Jun 17, 2026
61.20
62.18
60.65
61.81
61.81
12,435,474
Jun 16, 2026
60.98
62.65
60.52
61.97
61.97
13,468,243
Jun 15, 2026
60.62
61.50
60.33
61.36
61.36
12,645,898
Jun 12, 2026
60.52
62.95
59.37
59.78
59.78
18,618,769
Jun 11, 2026
61.33
61.70
58.68
59.39
59.39
18,576,758
Jun 10, 2026
64.94
65.82
61.72
62.39
62.39
20,826,656
Jun 9, 2026
65.00
66.02
63.11
66.01
66.01
21,517,462
Jun 8, 2026
61.48
65.88
61.40
64.74
64.74
25,581,773
Jun 5, 2026
61.86
65.55
59.93
63.17
63.17
23,452,216
Jun 4, 2026
62.44
63.00
60.80
61.21
61.21
18,031,055
Jun 3, 2026
62.64
65.26
62.01
63.19
63.19
20,948,408
Jun 2, 2026
67.50
68.26
63.55
63.67
63.67
24,891,103
Jun 1, 2026
64.79
68.60
64.79
65.76
65.76
27,483,245
May 29, 2026
70.20
71.00
62.59
63.18
63.18
33,246,621
May 28, 2026
73.07
73.30
68.74
69.91
69.91
29,133,338
May 27, 2026
73.50
74.74
72.68
73.38
73.38
26,986,531
May 26, 2026
71.15
74.30
69.50
74.30
74.30
30,684,573
May 25, 2026
72.19
74.25
70.09
71.86
71.86
33,154,159
May 22, 2026
70.00
72.10
69.00
71.65
71.65
31,393,240
May 21, 2026
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
68.80
71.89
68.18
69.04
69.04
33,637,538
May 20, 2026
69.00
70.70
68.02
68.20
68.01
21,923,295
May 19, 2026
67.57
69.63
67.56
69.52
69.33
23,864,773
May 18, 2026
65.18
68.30
65.18
67.56
67.38
21,787,884
May 15, 2026
65.34
66.98
63.99
64.90
64.72
18,737,782
May 14, 2026
68.02
68.99
65.28
65.28
65.10
16,375,871
May 13, 2026
65.68
67.73
64.62
67.52
67.34
17,819,009
May 12, 2026
66.80
67.54
65.46
65.90
65.72
13,508,952
May 11, 2026
67.43
67.65
66.28
66.92
66.74
16,375,468
May 8, 2026
65.84
67.89
65.63
66.80
66.62
17,120,396
May 7, 2026
65.60
66.16
64.86
66.12
65.94
14,154,734
May 6, 2026
64.79
66.45
64.78
65.24
65.06
18,182,971
Apr 30, 2026
63.67
64.10
62.88
63.91
63.74
10,698,933
Apr 29, 2026
63.55
64.66
63.53
63.93
63.76
10,591,796
Apr 28, 2026
64.68
65.50
63.14
63.52
63.35
13,016,545
Apr 27, 2026
63.67
65.85
63.00
65.17
64.99
17,499,977
Apr 24, 2026
64.00
64.86
63.12
64.07
63.90
13,650,563
Apr 23, 2026
64.50
65.49
63.90
65.08
64.90
19,588,945
Apr 22, 2026
62.61
64.52
62.37
64.50
64.33
23,033,176
Apr 21, 2026
62.00
62.00
60.40
61.07
60.90
10,471,923
Apr 20, 2026
61.07
62.50
60.65
62.17
62.00
10,745,698
Apr 17, 2026
61.27
61.56
60.66
61.34
61.17
8,556,016
Apr 16, 2026
60.98
61.83
60.95
61.54
61.37
9,759,419
Apr 15, 2026
62.00
62.25
60.25
60.52
60.36
9,576,316
Apr 14, 2026
61.30
61.89
60.84
61.53
61.36
10,468,493
Apr 13, 2026
59.51
61.00
59.43
60.42
60.26
7,783,359
Apr 10, 2026
60.25
61.20
60.25
60.39
60.23
9,336,566
Apr 9, 2026
60.13
60.39
59.58
59.68
59.52
9,436,820
Apr 8, 2026
58.00
61.30
58.00
61.29
61.12
15,742,196
Apr 7, 2026
56.89
57.79
56.59
56.73
56.58
6,620,279
Apr 3, 2026
59.00
59.00
56.86
56.88
56.73
7,726,362
Apr 2, 2026
59.10
59.40
57.21
57.59
57.43
8,836,560
Apr 1, 2026
59.92
60.00
59.13
59.43
59.27
8,299,781
Mar 31, 2026
59.05
59.88
58.10
58.42
58.26
8,104,715
Mar 30, 2026
58.31
58.88
57.02
58.85
58.69
9,806,588
Mar 27, 2026
58.68
59.95
58.37
59.37
59.21
7,666,964
Mar 26, 2026
60.71
60.86
59.03
59.09
58.93
10,344,010
Mar 25, 2026
60.98
61.93
60.73
61.18
61.01
11,086,115
Mar 24, 2026
61.93
61.98
59.16
60.68
60.52
11,491,135
Mar 23, 2026
61.99
63.23
59.89
60.40
60.24
14,540,213
Mar 20, 2026
65.40
65.77
62.55
62.67
62.50
13,565,643
Mar 19, 2026
65.02
65.67
64.90
65.26
65.08
9,596,857
Mar 18, 2026
66.00
66.80
65.55
66.60
66.42
9,381,728
Mar 17, 2026
67.67
67.88
65.41
65.47
65.29
9,438,962
Mar 16, 2026
66.81
67.16
65.66
67.11
66.93
10,163,080
Mar 13, 2026
68.01
68.43
66.86
66.99
66.81
13,712,599
Mar 12, 2026
69.30
70.97
69.00
69.40
69.21
14,306,750
Mar 11, 2026
70.18
70.44
69.22
69.38
69.19
15,539,679
Mar 10, 2026
72.00
73.32
69.62
70.75
70.56
24,789,700
Mar 9, 2026
67.20
71.57
66.56
70.61
70.42
30,579,695
Mar 6, 2026
66.20
67.00
65.91
66.52
66.34
9,121,089
Mar 5, 2026
66.77
67.20
65.77
66.20
66.02
10,238,003
Mar 4, 2026
65.04
66.76
64.87
65.30
65.12
11,063,526
Mar 3, 2026
69.99
70.50
65.59
65.70
65.52
19,158,101
Mar 2, 2026
71.16
71.41
68.94
69.74
69.55
20,074,357
Feb 27, 2026
72.00
73.77
71.75
73.00
72.80
13,121,523
Feb 26, 2026
72.40
73.08
71.87
72.53
72.33
11,901,150
Feb 25, 2026
72.19
72.94
71.71
72.36
72.16
11,438,464
Feb 24, 2026
75.30
75.38
71.89
72.17
71.97
15,661,128
Feb 13, 2026
73.87
75.39
73.60
73.80
73.60
13,209,782
Feb 12, 2026
72.85
74.90
72.50
74.59
74.39
16,826,035
Feb 11, 2026
72.40
73.30
72.19
72.26
72.06
9,056,207
Feb 10, 2026
73.40
73.70
72.08
72.63
72.43
14,591,729
Feb 9, 2026
72.24
72.87
71.60
72.66
72.46
13,268,313
Feb 6, 2026
70.46
71.98
69.51
71.03
70.84
12,552,548
Feb 5, 2026
71.49
71.76
70.21
70.58
70.39
10,486,027
Feb 4, 2026
72.51
73.20
70.95
72.15
71.95
12,031,892
Feb 3, 2026
73.50
73.62
71.66
72.90
72.70
13,808,210
Feb 2, 2026
74.50
75.46
71.90
72.00
71.80
17,714,566
Jan 30, 2026
75.82
76.60
74.22
75.26
75.06
18,104,769
Jan 29, 2026
77.08
80.30
75.75
76.60
76.39
22,266,102
Jan 28, 2026
79.09
79.30
77.17
77.51
77.30
15,716,766
Jan 27, 2026
77.80
79.82
76.58
79.12
78.91
17,071,007
Jan 26, 2026
80.76
80.99
76.58
77.86
77.65
20,480,752
Jan 23, 2026
77.80
81.17
77.60
80.76
80.54
23,111,319
Jan 22, 2026
77.80
79.05
77.20
77.67
77.46
15,921,596
Jan 21, 2026
76.05
78.46
76.03
77.07
76.86
16,874,446
Jan 20, 2026
78.50
79.48
76.19
76.98
76.77
20,591,466
Jan 19, 2026
81.60
82.50
78.10
78.22
78.01
37,152,501
Jan 16, 2026
84.50
87.00
82.54
82.62
82.40
32,602,057
Jan 15, 2026
83.67
85.88
83.00
84.21
83.98
32,842,097
Jan 14, 2026
83.73
88.48
82.00
83.29
83.06
55,759,778
Jan 13, 2026
88.50
89.47
82.58
83.73
83.50
54,923,123
Jan 12, 2026
76.55
85.01
76.42
85.01
84.78
54,787,313
Jan 9, 2026
72.19
75.67
72.09
74.92
74.72
30,202,785
Jan 8, 2026
71.92
73.33
71.71
72.26
72.06
20,444,906
Jan 7, 2026
73.83
74.55
71.61
72.96
72.76
28,715,722
Jan 6, 2026
70.96
74.37
70.28
72.98
72.78
34,864,426
Jan 5, 2026
68.19
70.18
67.60
70.01
69.82
24,226,329
Dec 31, 2025
67.00
68.00
66.70
67.50
67.32
14,002,077
Dec 30, 2025
65.50
67.12
65.50
66.79
66.61
12,485,556
Dec 29, 2025
65.88
66.66
65.54
65.82
65.64
9,043,397
Dec 26, 2025
66.16
67.17
65.75
65.87
65.69
10,118,861
Dec 25, 2025
66.05
66.81
65.61
66.40
66.22
10,013,321
Dec 24, 2025
66.00
66.96
66.00
66.30
66.12
9,403,087
Dec 23, 2025
66.40
66.84
65.68
65.82
65.64
10,693,314
Dec 22, 2025
66.60
68.30
66.41
66.74
66.56
18,243,760
Dec 19, 2025
64.45
66.50
64.40
65.91
65.73
17,866,721
Dec 18, 2025
64.04
64.96
64.04
64.17
64.00
9,569,921
Dec 17, 2025
63.01
64.78
62.84
64.71
64.53
15,016,330
Dec 16, 2025
64.63
65.18
63.10
63.33
63.16
14,843,230
Dec 15, 2025
63.74
64.09
62.90
62.96
62.79
8,628,150
Dec 12, 2025
62.49
64.47
62.23
64.10
63.93
13,202,651
Dec 11, 2025
63.72
63.98
62.35
62.35
62.18
9,031,113
Dec 10, 2025
63.95
64.05
63.06
63.73
63.56
10,197,633
Dec 9, 2025
65.40
65.86
64.00
64.28
64.11
13,263,001
Dec 8, 2025
65.81
66.10
65.36
65.58
65.40
13,837,996
Dec 5, 2025
65.50
66.10
64.60
65.66
65.48
11,139,711
Dec 4, 2025
65.38
65.88
64.40
65.30
65.12
11,571,294
Dec 3, 2025
67.88
67.88
65.50
65.54
65.36
17,322,613
Dec 2, 2025
68.92
69.43
66.60
67.03
66.85
22,418,291
Dec 1, 2025
65.49
68.86
64.50
67.72
67.54
29,769,333
Nov 28, 2025
64.19
65.70
64.12
65.38
65.20
16,994,922
Nov 27, 2025
63.90
64.45
63.37
63.95
63.78
10,090,241
Nov 26, 2025
63.68
64.59
63.50
63.95
63.78
9,119,875
Nov 25, 2025
63.57
64.88
63.30
63.79
63.62
12,254,172
Nov 24, 2025
61.89
63.70
61.30
63.04
62.87
9,901,942
Nov 21, 2025
62.05
62.88
60.94
61.22
61.05
11,009,607
Nov 20, 2025
64.22
64.57
62.90
62.90
62.73
8,062,960
Nov 19, 2025
64.33
64.66
63.13
63.39
63.22
8,683,021
Nov 18, 2025
63.59
64.51
62.90
63.98
63.81
9,867,136
Nov 17, 2025
63.00
63.83
62.87
63.69
63.52
6,915,253
Nov 14, 2025
63.90
64.29
63.00
63.00
62.83
7,812,572
Nov 13, 2025
63.98
64.71
63.53
64.55
64.37
7,227,130
Nov 12, 2025
64.11
64.45
63.07
63.62
63.45
7,926,565
Nov 11, 2025
65.83
66.19
63.98
64.11
63.94
10,260,581
Nov 10, 2025
65.78
66.48
65.19
65.60
65.42
8,412,849
Nov 7, 2025
66.31
66.50
65.51
65.60
65.42
8,884,849
Nov 6, 2025
66.60
67.08
66.07
66.97
66.79
8,422,913
Nov 5, 2025
66.00
66.76
65.02
66.03
65.85
10,100,184
Nov 4, 2025
68.68
68.70
66.30
67.01
66.83
13,247,002
Nov 3, 2025
69.23
69.62
68.25
69.11
68.92
11,914,068
