Stock listing
Shanghai:688111 Beijing Kingsoft Office Software. Inc. (金山办公) 股价
Follow Beijing Kingsoft Office Software. Inc. into a list and get an email when it puts out news.
Share price · SSE:688111
¥209.16 CNY -14.84 (-6.6%)
Close on Oct 30, 2026
- Day range
- ¥209.03 – ¥226.00 CNYOct 30, 2026
- Volume
- 7.19M sharesOct 30, 2026
- Market cap
- ¥97.05B CNYAt the close on Oct 30, 2026 · price × 464.0M shares outstanding
- 52-week range
- ¥200.00 – ¥415.00 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥1.85B CNYMedian day 5.29M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:688111 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥209.16 | -14.84 | -6.6% | ¥226.00 | ¥226.00 | ¥209.03 | 7,185,071 | |
| ¥224.00 | +0.92 | +0.4% | ¥222.66 | ¥225.00 | ¥218.12 | 5,088,933 | |
| ¥223.08 | -21.40 | -8.8% | ¥242.46 | ¥242.46 | ¥222.66 | 9,501,931 | |
| ¥244.48 | -8.09 | -3.2% | ¥251.00 | ¥254.65 | ¥244.35 | 5,292,547 | |
| ¥252.57 | +3.61 | +1.5% | ¥247.18 | ¥257.97 | ¥246.50 | 7,418,982 | |
| ¥248.96 | +12.08 | +5.1% | ¥234.88 | ¥250.46 | ¥233.33 | 8,409,427 | |
| ¥236.88 | -0.29 | -0.1% | ¥237.16 | ¥241.00 | ¥234.50 | 5,422,031 | |
| ¥237.17 | +3.29 | +1.4% | ¥233.00 | ¥238.50 | ¥231.80 | 5,067,166 | |
| ¥233.88 | +2.03 | +0.9% | ¥230.04 | ¥233.88 | ¥226.85 | 4,855,628 | |
| ¥231.85 | +0.41 | +0.2% | ¥227.00 | ¥233.68 | ¥227.00 | 3,220,998 | |
| ¥231.44 | -1.06 | -0.5% | ¥233.01 | ¥233.55 | ¥226.26 | 3,961,583 | |
| ¥232.50 | +3.23 | +1.4% | ¥224.50 | ¥234.48 | ¥224.00 | 5,775,832 | |
| ¥229.27 | -3.17 | -1.4% | ¥230.97 | ¥233.93 | ¥228.30 | 3,353,516 | |
| ¥232.44 | +4.74 | +2.1% | ¥226.00 | ¥233.80 | ¥224.28 | 5,005,151 | |
| ¥227.70 | -1.25 | -0.5% | ¥227.01 | ¥229.28 | ¥226.01 | 3,225,949 | |
| ¥228.95 | +9.96 | +4.5% | ¥218.67 | ¥229.79 | ¥216.01 | 5,912,407 | |
| ¥218.99 | +0.19 | +0.1% | ¥217.59 | ¥222.51 | ¥217.59 | 3,203,650 | |
| ¥218.80 | +1.90 | +0.9% | ¥216.32 | ¥219.88 | ¥215.68 | 3,922,588 | |
| ¥216.90 | -5.10 | -2.3% | ¥221.66 | ¥224.00 | ¥215.15 | 4,142,727 | |
| ¥222.00 | -0.03 | 0.0% | ¥222.00 | ¥223.00 | ¥217.10 | 3,741,211 | |
| ¥222.03 | -4.57 | -2.0% | ¥226.00 | ¥226.88 | ¥222.03 | 3,130,845 | |
| ¥226.60 | -4.72 | -2.0% | ¥229.01 | ¥229.99 | ¥226.50 | 3,868,662 | |
| ¥231.32 | +7.73 | +3.5% | ¥225.97 | ¥232.49 | ¥225.81 | 7,497,083 | |
| ¥223.59 | -0.02 | 0.0% | ¥224.50 | ¥226.33 | ¥222.60 | 4,421,640 | |
| ¥223.61 | +0.56 | +0.3% | ¥225.00 | ¥225.20 | ¥221.80 | 5,100,511 | |
| ¥223.05 | +0.24 | +0.1% | ¥221.16 | ¥225.26 | ¥220.00 | 4,421,096 | |
| ¥222.81 | -2.71 | -1.2% | ¥224.08 | ¥224.78 | ¥220.05 | 4,482,345 | |
| ¥225.52 | -3.07 | -1.3% | ¥230.70 | ¥233.44 | ¥225.11 | 3,712,768 | |
| ¥228.59 | -0.23 | -0.1% | ¥226.00 | ¥232.70 | ¥226.00 | 3,506,475 | |
| ¥228.82 | +1.10 | +0.5% | ¥226.79 | ¥231.19 | ¥223.80 | 5,293,588 | |
| ¥227.72 | -3.97 | -1.7% | ¥230.22 | ¥233.00 | ¥227.70 | 3,392,357 | |
| ¥231.69 | -3.58 | -1.5% | ¥235.27 | ¥235.27 | ¥229.20 | 4,624,958 | |
| ¥235.27 | -4.26 | -1.8% | ¥239.00 | ¥239.10 | ¥234.02 | 5,194,026 | |
| ¥239.53 | -3.46 | -1.4% | ¥242.00 | ¥243.57 | ¥237.76 | 4,856,986 | |
| ¥242.99 | +3.94 | +1.6% | ¥242.67 | ¥248.30 | ¥241.60 | 6,865,081 | |
| ¥239.05 | +0.65 | +0.3% | ¥240.00 | ¥242.68 | ¥237.00 | 4,181,985 | |
| ¥238.40 | -8.96 | -3.6% | ¥244.00 | ¥246.00 | ¥238.00 | 5,105,672 | |
| ¥247.36 | -2.29 | -0.9% | ¥248.98 | ¥251.36 | ¥246.16 | 5,711,015 | |
| ¥249.65 | +8.35 | +3.5% | ¥237.16 | ¥251.20 | ¥237.00 | 8,261,808 | |
| ¥241.30 | +3.08 | +1.3% | ¥245.00 | ¥248.31 | ¥241.00 | 9,646,374 | |
| ¥238.22 | +5.19 | +2.2% | ¥233.03 | ¥239.03 | ¥232.37 | 6,049,245 | |
| ¥233.03 | -1.72 | -0.7% | ¥233.11 | ¥237.50 | ¥232.21 | 4,664,572 | |
| ¥234.75 | +1.45 | +0.6% | ¥231.00 | ¥237.00 | ¥231.00 | 4,753,553 | |
| ¥233.30 | -7.20 | -3.0% | ¥240.44 | ¥241.00 | ¥230.00 | 6,067,494 | |
| ¥240.50 | -1.14 | -0.5% | ¥241.26 | ¥243.14 | ¥237.30 | 5,094,665 | |
| ¥241.64 | -5.49 | -2.2% | ¥249.70 | ¥252.66 | ¥240.90 | 8,377,679 | |
| ¥247.13 | -11.47 | -4.4% | ¥253.99 | ¥254.70 | ¥245.45 | 10,607,272 | |
| ¥258.60 | +3.16 | +1.2% | ¥253.00 | ¥259.51 | ¥251.30 | 10,446,368 | |
| ¥255.44 | -1.01 | -0.4% | ¥257.08 | ¥257.99 | ¥249.00 | 10,008,384 | |
| ¥256.45 | +1.95 | +0.8% | ¥254.51 | ¥263.20 | ¥251.08 | 10,510,164 | |
| ¥254.50 | -5.98 | -2.3% | ¥261.01 | ¥265.66 | ¥254.08 | 12,232,899 | |
| ¥260.48 | -0.92 | -0.4% | ¥261.50 | ¥265.33 | ¥258.91 | 7,674,145 | |
| ¥261.40 | -1.20 | -0.5% | ¥262.00 | ¥269.89 | ¥258.88 | 9,863,528 | |
| ¥262.60 | -3.05 | -1.1% | ¥265.51 | ¥268.60 | ¥260.56 | 9,902,896 | |
| ¥265.65 | -1.45 | -0.5% | ¥265.63 | ¥271.00 | ¥261.61 | 14,267,300 | |
| ¥267.10 | -12.05 | -4.3% | ¥273.57 | ¥281.98 | ¥267.02 | 17,423,352 | |
| ¥279.15 | +4.70 | +1.7% | ¥270.00 | ¥288.14 | ¥269.45 | 18,689,221 | |
| ¥274.45 | +0.44 | +0.2% | ¥279.00 | ¥280.00 | ¥269.86 | 17,797,194 | |
| ¥274.01 | +4.43 | +1.6% | ¥265.54 | ¥284.08 | ¥265.40 | 22,149,024 | |
| ¥269.58 | +17.39 | +6.9% | ¥248.00 | ¥289.30 | ¥246.00 | 28,736,925 | |
| ¥252.19 | +6.61 | +2.7% | ¥244.55 | ¥257.76 | ¥244.00 | 12,675,928 |
- Ticker
- Shanghai:688111
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 28, 2026
(688111)"Beijing Kingsoft Office Software, Inc."Report for Q3 2026
Latest news
(688111)"Beijing Kingsoft Office Software, Inc."Report for Q3 2026
Oct 28, 2026
Closed ¥223.08 (-8.8%) on Oct 28, 2026
(688111)"Beijing Kingsoft Office Software, Inc."Announcement on Progress in Repurchasing Shares through Call Auction
Oct 17, 2026
Closed ¥231.85 (+0.2%) on Oct 19, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Aug 20, 2026
Closed ¥241.64 (-2.2%) on Aug 20, 2026
Announcement on Completion of Market Entity Change Registration and Renewal of Business License
Jul 29, 2026
Closed ¥245.58 (+1.8%) on Jul 29, 2026
Announcement on First Repurchase of the Company's Shares through Call Auction and Progress in Share Repurchase
Jul 8, 2026
Closed ¥217.88 (+5.8%) on Jul 8, 2026
Announcement on Shareholdings of Top 10 Shareholders and Top 10 Shareholders Not Subject to Sales Restrictions Concerning Share Repurchase
Jul 3, 2026
Closed ¥211.35 (-2.5%) on Jul 3, 2026
Announcement on Resolutions of the 9th Meeting of the 4th Board of Directors
Jun 29, 2026
Closed ¥213.93 (+6.9%) on Jun 29, 2026
Announcement on Adjusting Dividend Amount per Share in 2025 Profit Distribution Plan
Jun 17, 2026
Closed ¥215.30 (+0.5%) on Jun 17, 2026
Announcement on Vesting Results of Some Restricted Stocks in 2023, 2024 and 2025 Restricted Stock Incentive Plans and Share Listing
Jun 13, 2026
Closed ¥218.01 (+1.4%) on Jun 15, 2026
Beijing Kingsoft Office Software. Inc. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 23 in the last 12 months · 45 in all · newest Oct 28, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Beijing Kingsoft Office Software. Inc.