Beyondsoft Corporation Class A 002649
SZSE · China · Commercial Services
CNY 9.14-0.05 (-0.54%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.14 | -0.54% | CNY 9.18 | CNY 9.25 | CNY 9.07 | 5.22M |
| 2026-09-29 | CNY 9.19 | +1.55% | CNY 9.08 | CNY 9.25 | CNY 9.02 | 5.70M |
| 2026-09-28 | CNY 9.05 | -0.98% | CNY 9.16 | CNY 9.19 | CNY 8.95 | 6.68M |
| 2026-09-24 | CNY 9.14 | -1.83% | CNY 9.28 | CNY 9.34 | CNY 9.13 | 6.48M |
| 2026-09-23 | CNY 9.31 | -2.21% | CNY 9.46 | CNY 9.47 | CNY 9.30 | 8.18M |
| 2026-09-22 | CNY 9.52 | +1.06% | CNY 9.45 | CNY 9.60 | CNY 9.44 | 11.54M |
| 2026-09-21 | CNY 9.42 | +1.51% | CNY 9.31 | CNY 9.43 | CNY 9.26 | 12.13M |
| 2026-09-18 | CNY 9.28 | +1.20% | CNY 9.23 | CNY 9.34 | CNY 9.21 | 11.79M |
| 2026-09-17 | CNY 9.17 | -0.11% | CNY 9.13 | CNY 9.25 | CNY 9.08 | 7.47M |
| 2026-09-16 | CNY 9.18 | 0.00% | CNY 9.17 | CNY 9.25 | CNY 9.06 | 7.72M |
| 2026-09-15 | CNY 9.18 | -1.71% | CNY 9.38 | CNY 9.45 | CNY 9.16 | 8.07M |
| 2026-09-14 | CNY 9.34 | +2.30% | CNY 9.13 | CNY 9.34 | CNY 9.13 | 7.69M |
| 2026-09-11 | CNY 9.13 | -2.25% | CNY 9.30 | CNY 9.31 | CNY 9.02 | 8.83M |
| 2026-09-10 | CNY 9.34 | -1.99% | CNY 9.47 | CNY 9.50 | CNY 9.33 | 7.46M |
| 2026-09-09 | CNY 9.53 | -2.16% | CNY 9.70 | CNY 9.75 | CNY 9.47 | 11.29M |
| 2026-09-08 | CNY 9.74 | -0.31% | CNY 9.81 | CNY 9.90 | CNY 9.71 | 8.88M |
| 2026-09-07 | CNY 9.77 | -1.71% | CNY 9.95 | CNY 9.99 | CNY 9.71 | 15.46M |
| 2026-09-04 | CNY 9.94 | +2.05% | CNY 9.85 | CNY 10.17 | CNY 9.85 | 25.64M |
| 2026-09-03 | CNY 9.74 | -1.62% | CNY 9.94 | CNY 10.00 | CNY 9.71 | 11.81M |
| 2026-09-02 | CNY 9.90 | -1.98% | CNY 9.97 | CNY 10.01 | CNY 9.84 | 12.44M |
| 2026-09-01 | CNY 10.10 | +2.12% | CNY 9.92 | CNY 10.10 | CNY 9.88 | 24.53M |
| 2026-08-31 | CNY 9.89 | +0.71% | CNY 9.55 | CNY 9.92 | CNY 9.50 | 17.62M |
| 2026-08-28 | CNY 9.82 | +0.51% | CNY 9.89 | CNY 10.08 | CNY 9.80 | 26.00M |
| 2026-08-27 | CNY 9.77 | +0.51% | CNY 9.72 | CNY 9.78 | CNY 9.63 | 17.56M |
| 2026-08-26 | CNY 9.72 | -0.92% | CNY 9.60 | CNY 9.83 | CNY 9.59 | 17.09M |
| 2026-08-25 | CNY 9.81 | +4.14% | CNY 9.38 | CNY 9.82 | CNY 9.35 | 23.06M |
| 2026-08-24 | CNY 9.42 | -1.05% | CNY 9.48 | CNY 9.54 | CNY 9.30 | 9.48M |
| 2026-08-21 | CNY 9.52 | +0.63% | CNY 9.37 | CNY 9.54 | CNY 9.24 | 11.72M |
| 2026-08-20 | CNY 9.46 | +2.27% | CNY 9.28 | CNY 9.51 | CNY 9.25 | 17.38M |
| 2026-08-19 | CNY 9.25 | -5.42% | CNY 9.60 | CNY 9.68 | CNY 9.25 | 20.87M |
| 2026-08-18 | CNY 9.78 | -2.49% | CNY 10.00 | CNY 10.00 | CNY 9.60 | 26.67M |
| 2026-08-17 | CNY 10.03 | -0.79% | CNY 9.94 | CNY 10.05 | CNY 9.77 | 30.27M |
| 2026-08-14 | CNY 10.11 | -1.17% | CNY 10.28 | CNY 10.72 | CNY 9.87 | 43.32M |
| 2026-08-13 | CNY 10.23 | -2.20% | CNY 10.46 | CNY 11.03 | CNY 10.10 | 55.11M |
| 2026-08-12 | CNY 10.46 | +0.97% | CNY 10.35 | CNY 10.59 | CNY 10.10 | 39.86M |
| 2026-08-11 | CNY 10.36 | -3.99% | CNY 10.48 | CNY 10.55 | CNY 10.00 | 48.77M |
| 2026-08-10 | CNY 10.79 | +1.22% | CNY 10.68 | CNY 11.05 | CNY 10.43 | 68.93M |
| 2026-08-07 | CNY 10.66 | -5.58% | CNY 11.67 | CNY 11.67 | CNY 10.21 | 93.06M |
| 2026-08-06 | CNY 11.29 | +10.04% | CNY 10.78 | CNY 11.29 | CNY 10.77 | 56.16M |
| 2026-08-05 | CNY 10.26 | +9.97% | CNY 9.81 | CNY 10.26 | CNY 9.61 | 26.61M |
| 2026-08-04 | CNY 9.33 | +1.19% | CNY 9.28 | CNY 9.48 | CNY 9.24 | 11.87M |
| 2026-08-03 | CNY 9.22 | +0.55% | CNY 9.15 | CNY 9.33 | CNY 9.12 | 13.30M |
| 2026-07-31 | CNY 9.17 | +5.04% | CNY 8.86 | CNY 9.34 | CNY 8.85 | 22.04M |
| 2026-07-30 | CNY 8.73 | -0.68% | CNY 8.85 | CNY 9.08 | CNY 8.70 | 11.68M |
| 2026-07-29 | CNY 8.79 | +0.92% | CNY 8.68 | CNY 8.88 | CNY 8.62 | 11.45M |
| 2026-07-28 | CNY 8.71 | +1.63% | CNY 8.46 | CNY 8.76 | CNY 8.46 | 10.63M |
| 2026-07-27 | CNY 8.57 | +2.02% | CNY 8.31 | CNY 8.58 | CNY 8.21 | 7.03M |
| 2026-07-24 | CNY 8.40 | -3.78% | CNY 8.71 | CNY 8.82 | CNY 8.40 | 10.20M |
| 2026-07-23 | CNY 8.73 | +0.23% | CNY 8.72 | CNY 8.73 | CNY 8.52 | 10.56M |
| 2026-07-22 | CNY 8.71 | -0.68% | CNY 8.73 | CNY 8.79 | CNY 8.58 | 10.85M |
| 2026-07-21 | CNY 8.77 | +1.15% | CNY 8.60 | CNY 8.83 | CNY 8.47 | 18.41M |
| 2026-07-20 | CNY 8.67 | -1.81% | CNY 8.84 | CNY 8.98 | CNY 8.46 | 22.61M |
| 2026-07-17 | CNY 8.83 | -0.11% | CNY 8.77 | CNY 9.10 | CNY 8.69 | 24.21M |
| 2026-07-16 | CNY 8.84 | +6.76% | CNY 8.37 | CNY 8.95 | CNY 8.23 | 25.48M |
| 2026-07-15 | CNY 8.28 | +3.24% | CNY 7.98 | CNY 8.31 | CNY 7.97 | 13.53M |
| 2026-07-14 | CNY 8.02 | +0.50% | CNY 7.99 | CNY 8.05 | CNY 7.78 | 7.91M |
| 2026-07-13 | CNY 7.98 | -3.39% | CNY 8.23 | CNY 8.30 | CNY 7.92 | 11.27M |
| 2026-07-10 | CNY 8.26 | +1.23% | CNY 8.12 | CNY 8.44 | CNY 8.05 | 11.42M |
| 2026-07-09 | CNY 8.16 | -1.09% | CNY 8.21 | CNY 8.28 | CNY 8.00 | 9.00M |
| 2026-07-08 | CNY 8.25 | +3.64% | CNY 8.00 | CNY 8.30 | CNY 7.95 | 11.02M |
| 2026-07-07 | CNY 7.96 | -2.93% | CNY 8.18 | CNY 8.21 | CNY 7.96 | 5.81M |
| 2026-07-06 | CNY 8.20 | -1.09% | CNY 8.30 | CNY 8.38 | CNY 8.15 | 6.64M |
| 2026-07-03 | CNY 8.29 | +1.22% | CNY 8.24 | CNY 8.39 | CNY 8.19 | 9.01M |
| 2026-07-02 | CNY 8.19 | -1.44% | CNY 8.34 | CNY 8.44 | CNY 8.17 | 11.57M |
| 2026-07-01 | CNY 8.31 | +2.09% | CNY 8.11 | CNY 8.45 | CNY 8.06 | 12.85M |
| 2026-06-30 | CNY 8.14 | +2.65% | CNY 7.96 | CNY 8.38 | CNY 7.89 | 15.31M |
| 2026-06-29 | CNY 7.93 | -0.38% | CNY 7.93 | CNY 8.01 | CNY 7.73 | 9.88M |
| 2026-06-26 | CNY 7.96 | -3.86% | CNY 8.21 | CNY 8.23 | CNY 7.91 | 11.28M |
| 2026-06-25 | CNY 8.28 | -2.47% | CNY 8.41 | CNY 8.50 | CNY 8.21 | 9.90M |
| 2026-06-24 | CNY 8.49 | -4.18% | CNY 8.73 | CNY 8.77 | CNY 8.38 | 11.42M |
| 2026-06-23 | CNY 8.86 | -1.23% | CNY 8.92 | CNY 9.07 | CNY 8.79 | 10.92M |
| 2026-06-22 | CNY 8.97 | +1.70% | CNY 8.82 | CNY 8.97 | CNY 8.55 | 13.31M |
| 2026-06-18 | CNY 8.82 | +0.23% | CNY 8.78 | CNY 8.96 | CNY 8.68 | 9.60M |
| 2026-06-17 | CNY 8.80 | -1.90% | CNY 8.92 | CNY 8.92 | CNY 8.67 | 10.56M |
| 2026-06-16 | CNY 8.97 | +0.45% | CNY 8.88 | CNY 9.02 | CNY 8.76 | 10.04M |
| 2026-06-15 | CNY 8.93 | +1.82% | CNY 8.95 | CNY 9.02 | CNY 8.75 | 11.75M |
| 2026-06-12 | CNY 8.77 | +0.80% | CNY 8.80 | CNY 8.95 | CNY 8.73 | 13.02M |
| 2026-06-11 | CNY 8.70 | -5.33% | CNY 9.10 | CNY 9.15 | CNY 8.67 | 14.18M |
| 2026-06-10 | CNY 9.19 | -2.65% | CNY 9.19 | CNY 9.42 | CNY 9.06 | 12.98M |
| 2026-06-09 | CNY 9.44 | +3.85% | CNY 9.24 | CNY 9.64 | CNY 9.03 | 18.87M |
| 2026-06-08 | CNY 9.09 | -2.36% | CNY 9.10 | CNY 9.28 | CNY 8.97 | 10.06M |
| 2026-06-05 | CNY 9.31 | +0.54% | CNY 9.30 | CNY 9.47 | CNY 9.15 | 9.85M |
| 2026-06-04 | CNY 9.26 | -3.04% | CNY 9.55 | CNY 9.60 | CNY 9.19 | 10.25M |
| 2026-06-03 | CNY 9.55 | -4.60% | CNY 9.90 | CNY 9.91 | CNY 9.53 | 15.17M |
| 2026-06-02 | CNY 10.01 | +1.73% | CNY 9.86 | CNY 10.08 | CNY 9.62 | 14.28M |
| 2026-06-01 | CNY 9.84 | +3.58% | CNY 9.51 | CNY 9.92 | CNY 9.50 | 12.06M |
| 2026-05-29 | CNY 9.50 | -2.06% | CNY 9.80 | CNY 9.83 | CNY 9.44 | 10.28M |
| 2026-05-28 | CNY 9.70 | -0.21% | CNY 9.73 | CNY 9.79 | CNY 9.46 | 10.54M |
| 2026-05-27 | CNY 9.72 | -4.14% | CNY 10.07 | CNY 10.13 | CNY 9.66 | 13.16M |
| 2026-05-26 | CNY 10.14 | -0.98% | CNY 10.21 | CNY 10.33 | CNY 9.93 | 11.60M |