Beijing Supermap Software Co., Ltd. Class A 300036
SZSE · China · Technology Services
CNY 10.18-0.06 (-0.59%)
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 10.18 | -0.59% | CNY 10.26 | CNY 10.28 | CNY 10.10 | 4.52M |
| 2026-09-29 | CNY 10.24 | +2.40% | CNY 9.96 | CNY 10.25 | CNY 9.96 | 6.17M |
| 2026-09-28 | CNY 10.00 | -0.60% | CNY 10.14 | CNY 10.14 | CNY 9.86 | 7.18M |
| 2026-09-24 | CNY 10.06 | -1.57% | CNY 10.22 | CNY 10.29 | CNY 10.04 | 6.84M |
| 2026-09-23 | CNY 10.22 | -1.73% | CNY 10.35 | CNY 10.39 | CNY 10.20 | 5.47M |
| 2026-09-22 | CNY 10.40 | +0.97% | CNY 10.38 | CNY 10.52 | CNY 10.31 | 7.39M |
| 2026-09-21 | CNY 10.30 | +1.78% | CNY 10.17 | CNY 10.35 | CNY 10.12 | 6.84M |
| 2026-09-18 | CNY 10.12 | +1.30% | CNY 10.07 | CNY 10.19 | CNY 10.05 | 6.81M |
| 2026-09-17 | CNY 9.99 | -1.28% | CNY 10.05 | CNY 10.16 | CNY 9.97 | 6.66M |
| 2026-09-16 | CNY 10.12 | 0.00% | CNY 10.03 | CNY 10.17 | CNY 9.96 | 6.83M |
| 2026-09-15 | CNY 10.12 | -0.98% | CNY 10.25 | CNY 10.36 | CNY 10.09 | 6.70M |
| 2026-09-14 | CNY 10.22 | +0.59% | CNY 10.11 | CNY 10.30 | CNY 10.09 | 5.42M |
| 2026-09-11 | CNY 10.16 | -1.74% | CNY 10.30 | CNY 10.31 | CNY 10.02 | 7.98M |
| 2026-09-10 | CNY 10.34 | -1.05% | CNY 10.40 | CNY 10.41 | CNY 10.26 | 4.87M |
| 2026-09-09 | CNY 10.45 | -1.69% | CNY 10.60 | CNY 10.60 | CNY 10.41 | 6.26M |
| 2026-09-08 | CNY 10.63 | +1.33% | CNY 10.50 | CNY 10.70 | CNY 10.41 | 7.50M |
| 2026-09-07 | CNY 10.49 | -1.04% | CNY 10.66 | CNY 10.71 | CNY 10.47 | 7.88M |
| 2026-09-04 | CNY 10.60 | +1.24% | CNY 10.56 | CNY 10.92 | CNY 10.55 | 11.56M |
| 2026-09-03 | CNY 10.47 | -2.33% | CNY 10.74 | CNY 10.80 | CNY 10.43 | 7.14M |
| 2026-09-02 | CNY 10.72 | -2.01% | CNY 10.87 | CNY 10.95 | CNY 10.61 | 8.43M |
| 2026-09-01 | CNY 10.94 | +2.15% | CNY 10.70 | CNY 10.99 | CNY 10.69 | 11.61M |
| 2026-08-31 | CNY 10.71 | +1.90% | CNY 10.39 | CNY 10.76 | CNY 10.36 | 10.43M |
| 2026-08-28 | CNY 10.51 | +1.25% | CNY 10.44 | CNY 10.69 | CNY 10.44 | 13.07M |
| 2026-08-27 | CNY 10.38 | +1.07% | CNY 10.30 | CNY 10.48 | CNY 10.20 | 14.72M |
| 2026-08-26 | CNY 10.27 | -8.63% | CNY 10.60 | CNY 10.67 | CNY 10.14 | 29.04M |
| 2026-08-25 | CNY 11.24 | +3.12% | CNY 10.87 | CNY 11.28 | CNY 10.81 | 7.88M |
| 2026-08-24 | CNY 10.90 | -1.09% | CNY 11.03 | CNY 11.17 | CNY 10.81 | 6.10M |
| 2026-08-21 | CNY 11.02 | -0.18% | CNY 11.00 | CNY 11.07 | CNY 10.84 | 5.36M |
| 2026-08-20 | CNY 11.04 | +1.85% | CNY 10.92 | CNY 11.12 | CNY 10.86 | 7.78M |
| 2026-08-19 | CNY 10.84 | -4.58% | CNY 11.23 | CNY 11.34 | CNY 10.82 | 11.30M |
| 2026-08-18 | CNY 11.36 | -1.05% | CNY 11.49 | CNY 11.49 | CNY 11.13 | 10.79M |
| 2026-08-17 | CNY 11.48 | -0.17% | CNY 11.50 | CNY 11.51 | CNY 11.31 | 7.81M |
| 2026-08-14 | CNY 11.50 | -0.26% | CNY 11.63 | CNY 11.78 | CNY 11.40 | 8.49M |
| 2026-08-13 | CNY 11.53 | -1.37% | CNY 11.75 | CNY 11.90 | CNY 11.53 | 10.72M |
| 2026-08-12 | CNY 11.69 | +0.43% | CNY 11.75 | CNY 11.84 | CNY 11.57 | 7.98M |
| 2026-08-11 | CNY 11.64 | -0.68% | CNY 11.82 | CNY 11.82 | CNY 11.52 | 7.88M |
| 2026-08-10 | CNY 11.72 | +0.34% | CNY 11.64 | CNY 11.83 | CNY 11.49 | 9.81M |
| 2026-08-07 | CNY 11.68 | -1.85% | CNY 11.92 | CNY 11.98 | CNY 11.39 | 14.14M |
| 2026-08-06 | CNY 11.90 | -0.83% | CNY 11.90 | CNY 12.21 | CNY 11.79 | 12.75M |
| 2026-08-05 | CNY 12.00 | +0.08% | CNY 11.92 | CNY 12.23 | CNY 11.90 | 12.56M |
| 2026-08-04 | CNY 11.99 | -0.08% | CNY 12.07 | CNY 12.12 | CNY 11.87 | 14.35M |
| 2026-08-03 | CNY 12.00 | +4.17% | CNY 11.70 | CNY 12.02 | CNY 11.50 | 16.17M |
| 2026-07-31 | CNY 11.52 | +3.04% | CNY 11.25 | CNY 11.80 | CNY 11.25 | 16.13M |
| 2026-07-30 | CNY 11.18 | +1.18% | CNY 10.97 | CNY 11.48 | CNY 10.97 | 15.00M |
| 2026-07-29 | CNY 11.05 | +2.70% | CNY 10.85 | CNY 11.11 | CNY 10.79 | 11.94M |
| 2026-07-28 | CNY 10.76 | +1.51% | CNY 10.47 | CNY 10.85 | CNY 10.47 | 10.58M |
| 2026-07-27 | CNY 10.60 | +2.81% | CNY 10.31 | CNY 10.61 | CNY 10.22 | 9.02M |
| 2026-07-24 | CNY 10.31 | -4.54% | CNY 10.70 | CNY 10.75 | CNY 10.30 | 10.91M |
| 2026-07-23 | CNY 10.80 | +0.93% | CNY 10.70 | CNY 10.87 | CNY 10.56 | 9.12M |
| 2026-07-22 | CNY 10.70 | -1.83% | CNY 10.80 | CNY 10.88 | CNY 10.53 | 12.41M |
| 2026-07-21 | CNY 10.90 | +0.93% | CNY 10.71 | CNY 11.00 | CNY 10.61 | 14.52M |
| 2026-07-20 | CNY 10.80 | +1.98% | CNY 10.61 | CNY 10.94 | CNY 10.51 | 11.94M |
| 2026-07-17 | CNY 10.59 | -3.81% | CNY 10.90 | CNY 11.17 | CNY 10.57 | 12.79M |
| 2026-07-16 | CNY 11.01 | +1.66% | CNY 10.83 | CNY 11.18 | CNY 10.67 | 10.17M |
| 2026-07-15 | CNY 10.83 | +1.98% | CNY 10.57 | CNY 10.97 | CNY 10.54 | 10.14M |
| 2026-07-14 | CNY 10.62 | -0.56% | CNY 10.65 | CNY 10.80 | CNY 10.38 | 11.18M |
| 2026-07-13 | CNY 10.68 | -5.07% | CNY 11.25 | CNY 11.38 | CNY 10.65 | 13.36M |
| 2026-07-10 | CNY 11.25 | +3.21% | CNY 10.88 | CNY 11.58 | CNY 10.74 | 15.07M |
| 2026-07-09 | CNY 10.90 | 0.00% | CNY 10.85 | CNY 11.04 | CNY 10.71 | 9.85M |
| 2026-07-08 | CNY 10.90 | +2.16% | CNY 10.77 | CNY 10.99 | CNY 10.62 | 10.39M |
| 2026-07-07 | CNY 10.67 | -2.73% | CNY 10.99 | CNY 11.02 | CNY 10.63 | 8.30M |
| 2026-07-06 | CNY 10.97 | -1.88% | CNY 11.19 | CNY 11.28 | CNY 10.94 | 9.17M |
| 2026-07-03 | CNY 11.18 | +0.09% | CNY 11.20 | CNY 11.37 | CNY 11.16 | 10.43M |
| 2026-07-02 | CNY 11.17 | -2.70% | CNY 11.53 | CNY 11.62 | CNY 11.13 | 10.98M |
| 2026-07-01 | CNY 11.48 | +1.86% | CNY 11.27 | CNY 11.66 | CNY 11.23 | 10.55M |
| 2026-06-30 | CNY 11.27 | +1.08% | CNY 11.15 | CNY 11.42 | CNY 11.07 | 8.89M |
| 2026-06-29 | CNY 11.15 | -0.54% | CNY 11.11 | CNY 11.28 | CNY 10.92 | 10.82M |
| 2026-06-26 | CNY 11.21 | -4.02% | CNY 11.54 | CNY 11.64 | CNY 11.18 | 13.55M |
| 2026-06-25 | CNY 11.68 | -3.79% | CNY 12.14 | CNY 12.25 | CNY 11.60 | 14.89M |
| 2026-06-24 | CNY 12.14 | +0.66% | CNY 12.15 | CNY 12.32 | CNY 11.73 | 16.61M |
| 2026-06-23 | CNY 12.06 | -2.43% | CNY 12.28 | CNY 12.41 | CNY 11.99 | 13.34M |
| 2026-06-22 | CNY 12.36 | +1.98% | CNY 12.02 | CNY 12.42 | CNY 11.72 | 19.16M |
| 2026-06-18 | CNY 12.12 | -3.04% | CNY 12.43 | CNY 12.61 | CNY 12.11 | 15.42M |
| 2026-06-17 | CNY 12.50 | +2.63% | CNY 12.10 | CNY 12.62 | CNY 11.91 | 19.33M |
| 2026-06-16 | CNY 12.18 | -0.98% | CNY 12.22 | CNY 12.24 | CNY 12.01 | 13.17M |
| 2026-06-15 | CNY 12.30 | +0.99% | CNY 12.15 | CNY 12.31 | CNY 12.02 | 19.60M |
| 2026-06-12 | CNY 12.18 | -0.65% | CNY 12.39 | CNY 12.49 | CNY 11.96 | 30.87M |
| 2026-06-11 | CNY 12.26 | -4.14% | CNY 12.79 | CNY 13.06 | CNY 12.18 | 20.77M |
| 2026-06-10 | CNY 12.79 | -3.62% | CNY 13.11 | CNY 13.49 | CNY 12.66 | 17.52M |
| 2026-06-09 | CNY 13.27 | +3.83% | CNY 12.87 | CNY 13.38 | CNY 12.65 | 22.10M |
| 2026-06-08 | CNY 12.78 | +2.32% | CNY 12.18 | CNY 13.15 | CNY 12.17 | 19.37M |
| 2026-06-05 | CNY 12.49 | +0.89% | CNY 12.44 | CNY 12.60 | CNY 12.22 | 11.84M |
| 2026-06-04 | CNY 12.38 | -1.98% | CNY 12.60 | CNY 12.65 | CNY 12.19 | 13.42M |
| 2026-06-03 | CNY 12.63 | -1.94% | CNY 12.85 | CNY 12.99 | CNY 12.54 | 13.04M |
| 2026-06-02 | CNY 12.88 | -2.79% | CNY 13.38 | CNY 13.38 | CNY 12.78 | 11.55M |
| 2026-06-01 | CNY 13.25 | +1.22% | CNY 13.10 | CNY 13.51 | CNY 13.07 | 10.98M |
| 2026-05-29 | CNY 13.09 | -3.75% | CNY 13.86 | CNY 14.10 | CNY 13.05 | 11.67M |
| 2026-05-28 | CNY 13.60 | -0.29% | CNY 13.64 | CNY 13.78 | CNY 13.23 | 8.78M |
| 2026-05-27 | CNY 13.64 | -3.33% | CNY 14.10 | CNY 14.19 | CNY 13.56 | 10.87M |
| 2026-05-26 | CNY 14.11 | -2.56% | CNY 14.44 | CNY 14.63 | CNY 13.97 | 12.12M |