B-Soft Co., Ltd. Class A 300451
SZSE · China · Technology Services
CNY 3.49-0.02 (-0.57%)
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 3.49 | -0.57% | CNY 3.50 | CNY 3.54 | CNY 3.46 | 17.01M |
| 2026-09-29 | CNY 3.51 | +2.33% | CNY 3.43 | CNY 3.54 | CNY 3.40 | 23.90M |
| 2026-09-28 | CNY 3.43 | -0.58% | CNY 3.43 | CNY 3.49 | CNY 3.37 | 17.00M |
| 2026-09-24 | CNY 3.45 | -0.86% | CNY 3.48 | CNY 3.51 | CNY 3.44 | 21.13M |
| 2026-09-23 | CNY 3.48 | -2.25% | CNY 3.60 | CNY 3.61 | CNY 3.47 | 24.43M |
| 2026-09-22 | CNY 3.56 | +3.49% | CNY 3.48 | CNY 3.73 | CNY 3.47 | 44.98M |
| 2026-09-21 | CNY 3.44 | +2.38% | CNY 3.36 | CNY 3.45 | CNY 3.34 | 22.04M |
| 2026-09-18 | CNY 3.36 | +0.90% | CNY 3.36 | CNY 3.41 | CNY 3.33 | 14.98M |
| 2026-09-17 | CNY 3.33 | -0.30% | CNY 3.34 | CNY 3.36 | CNY 3.31 | 12.68M |
| 2026-09-16 | CNY 3.34 | +0.60% | CNY 3.31 | CNY 3.35 | CNY 3.26 | 13.39M |
| 2026-09-15 | CNY 3.32 | -2.35% | CNY 3.38 | CNY 3.43 | CNY 3.31 | 14.17M |
| 2026-09-14 | CNY 3.40 | +1.19% | CNY 3.37 | CNY 3.43 | CNY 3.34 | 14.18M |
| 2026-09-11 | CNY 3.36 | -2.61% | CNY 3.42 | CNY 3.43 | CNY 3.32 | 21.36M |
| 2026-09-10 | CNY 3.45 | -0.58% | CNY 3.45 | CNY 3.46 | CNY 3.40 | 12.25M |
| 2026-09-09 | CNY 3.47 | -3.07% | CNY 3.55 | CNY 3.57 | CNY 3.46 | 24.11M |
| 2026-09-08 | CNY 3.58 | +1.70% | CNY 3.53 | CNY 3.60 | CNY 3.48 | 22.22M |
| 2026-09-07 | CNY 3.52 | 0.00% | CNY 3.52 | CNY 3.56 | CNY 3.49 | 17.48M |
| 2026-09-04 | CNY 3.52 | +1.44% | CNY 3.48 | CNY 3.62 | CNY 3.48 | 28.18M |
| 2026-09-03 | CNY 3.47 | -3.07% | CNY 3.60 | CNY 3.61 | CNY 3.46 | 24.25M |
| 2026-09-02 | CNY 3.58 | -1.38% | CNY 3.60 | CNY 3.63 | CNY 3.54 | 18.33M |
| 2026-09-01 | CNY 3.63 | +2.54% | CNY 3.55 | CNY 3.65 | CNY 3.52 | 28.78M |
| 2026-08-31 | CNY 3.54 | +0.57% | CNY 3.46 | CNY 3.55 | CNY 3.43 | 21.65M |
| 2026-08-28 | CNY 3.52 | +0.57% | CNY 3.50 | CNY 3.59 | CNY 3.50 | 23.73M |
| 2026-08-27 | CNY 3.50 | +0.57% | CNY 3.50 | CNY 3.53 | CNY 3.46 | 14.55M |
| 2026-08-26 | CNY 3.48 | -0.57% | CNY 3.49 | CNY 3.53 | CNY 3.45 | 14.23M |
| 2026-08-25 | CNY 3.50 | +2.94% | CNY 3.39 | CNY 3.51 | CNY 3.35 | 15.70M |
| 2026-08-24 | CNY 3.40 | -1.45% | CNY 3.48 | CNY 3.48 | CNY 3.37 | 16.65M |
| 2026-08-21 | CNY 3.45 | -2.27% | CNY 3.48 | CNY 3.49 | CNY 3.40 | 20.30M |
| 2026-08-20 | CNY 3.53 | +4.44% | CNY 3.43 | CNY 3.59 | CNY 3.39 | 34.43M |
| 2026-08-19 | CNY 3.38 | -4.25% | CNY 3.53 | CNY 3.53 | CNY 3.38 | 20.40M |
| 2026-08-18 | CNY 3.53 | -2.22% | CNY 3.63 | CNY 3.63 | CNY 3.48 | 23.12M |
| 2026-08-17 | CNY 3.61 | -0.82% | CNY 3.61 | CNY 3.63 | CNY 3.52 | 16.97M |
| 2026-08-14 | CNY 3.64 | -0.82% | CNY 3.67 | CNY 3.71 | CNY 3.57 | 23.32M |
| 2026-08-13 | CNY 3.67 | -1.61% | CNY 3.71 | CNY 3.76 | CNY 3.65 | 25.45M |
| 2026-08-12 | CNY 3.73 | +1.36% | CNY 3.70 | CNY 3.75 | CNY 3.64 | 25.48M |
| 2026-08-11 | CNY 3.68 | -0.27% | CNY 3.66 | CNY 3.72 | CNY 3.61 | 21.24M |
| 2026-08-10 | CNY 3.69 | +1.65% | CNY 3.63 | CNY 3.77 | CNY 3.59 | 29.79M |
| 2026-08-07 | CNY 3.63 | -1.36% | CNY 3.66 | CNY 3.66 | CNY 3.52 | 30.63M |
| 2026-08-06 | CNY 3.68 | -0.27% | CNY 3.66 | CNY 3.73 | CNY 3.61 | 26.62M |
| 2026-08-05 | CNY 3.69 | -0.27% | CNY 3.71 | CNY 3.76 | CNY 3.64 | 35.93M |
| 2026-08-04 | CNY 3.70 | +2.78% | CNY 3.63 | CNY 3.72 | CNY 3.62 | 36.85M |
| 2026-08-03 | CNY 3.60 | +0.84% | CNY 3.58 | CNY 3.62 | CNY 3.55 | 31.20M |
| 2026-07-31 | CNY 3.57 | +6.25% | CNY 3.38 | CNY 3.61 | CNY 3.36 | 56.09M |
| 2026-07-30 | CNY 3.36 | -0.88% | CNY 3.36 | CNY 3.48 | CNY 3.34 | 26.83M |
| 2026-07-29 | CNY 3.39 | +0.89% | CNY 3.36 | CNY 3.44 | CNY 3.34 | 26.08M |
| 2026-07-28 | CNY 3.36 | +1.51% | CNY 3.30 | CNY 3.41 | CNY 3.29 | 26.03M |
| 2026-07-27 | CNY 3.31 | +4.75% | CNY 3.14 | CNY 3.32 | CNY 3.13 | 25.71M |
| 2026-07-24 | CNY 3.16 | -4.53% | CNY 3.26 | CNY 3.33 | CNY 3.15 | 20.93M |
| 2026-07-23 | CNY 3.31 | +1.53% | CNY 3.24 | CNY 3.32 | CNY 3.22 | 19.76M |
| 2026-07-22 | CNY 3.26 | -2.10% | CNY 3.31 | CNY 3.35 | CNY 3.25 | 20.76M |
| 2026-07-21 | CNY 3.33 | -0.30% | CNY 3.30 | CNY 3.36 | CNY 3.21 | 34.95M |
| 2026-07-20 | CNY 3.34 | +0.60% | CNY 3.34 | CNY 3.41 | CNY 3.26 | 30.64M |
| 2026-07-17 | CNY 3.32 | -6.74% | CNY 3.54 | CNY 3.59 | CNY 3.30 | 41.30M |
| 2026-07-16 | CNY 3.56 | +2.30% | CNY 3.44 | CNY 3.59 | CNY 3.40 | 39.87M |
| 2026-07-15 | CNY 3.48 | +2.96% | CNY 3.37 | CNY 3.56 | CNY 3.33 | 42.15M |
| 2026-07-14 | CNY 3.38 | -0.88% | CNY 3.38 | CNY 3.47 | CNY 3.30 | 36.88M |
| 2026-07-13 | CNY 3.41 | 0.00% | CNY 3.45 | CNY 3.67 | CNY 3.38 | 49.81M |
| 2026-07-10 | CNY 3.41 | +5.57% | CNY 3.21 | CNY 3.63 | CNY 3.17 | 66.86M |
| 2026-07-09 | CNY 3.23 | +0.62% | CNY 3.19 | CNY 3.28 | CNY 3.14 | 24.98M |
| 2026-07-08 | CNY 3.21 | +2.23% | CNY 3.15 | CNY 3.23 | CNY 3.10 | 24.39M |
| 2026-07-07 | CNY 3.14 | -3.09% | CNY 3.21 | CNY 3.24 | CNY 3.13 | 17.96M |
| 2026-07-06 | CNY 3.24 | -1.82% | CNY 3.30 | CNY 3.35 | CNY 3.22 | 18.16M |
| 2026-07-03 | CNY 3.30 | +1.54% | CNY 3.26 | CNY 3.34 | CNY 3.23 | 21.36M |
| 2026-07-02 | CNY 3.25 | -2.11% | CNY 3.31 | CNY 3.40 | CNY 3.25 | 28.68M |
| 2026-07-01 | CNY 3.32 | +3.75% | CNY 3.23 | CNY 3.36 | CNY 3.17 | 31.53M |
| 2026-06-30 | CNY 3.20 | -0.31% | CNY 3.20 | CNY 3.24 | CNY 3.14 | 23.31M |
| 2026-06-29 | CNY 3.21 | +2.23% | CNY 3.15 | CNY 3.22 | CNY 3.06 | 29.59M |
| 2026-06-26 | CNY 3.14 | -3.38% | CNY 3.24 | CNY 3.25 | CNY 3.12 | 25.58M |
| 2026-06-25 | CNY 3.25 | -2.40% | CNY 3.33 | CNY 3.33 | CNY 3.21 | 30.91M |
| 2026-06-24 | CNY 3.33 | -3.48% | CNY 3.45 | CNY 3.45 | CNY 3.27 | 26.47M |
| 2026-06-23 | CNY 3.45 | +0.29% | CNY 3.42 | CNY 3.56 | CNY 3.40 | 29.92M |
| 2026-06-22 | CNY 3.44 | -0.58% | CNY 3.44 | CNY 3.45 | CNY 3.27 | 33.98M |
| 2026-06-18 | CNY 3.46 | -0.29% | CNY 3.45 | CNY 3.54 | CNY 3.43 | 25.61M |
| 2026-06-17 | CNY 3.47 | -2.53% | CNY 3.53 | CNY 3.54 | CNY 3.44 | 22.13M |
| 2026-06-16 | CNY 3.56 | +0.28% | CNY 3.52 | CNY 3.58 | CNY 3.47 | 26.08M |
| 2026-06-15 | CNY 3.55 | 0.00% | CNY 3.59 | CNY 3.64 | CNY 3.50 | 26.58M |
| 2026-06-12 | CNY 3.55 | +0.57% | CNY 3.60 | CNY 3.70 | CNY 3.55 | 28.46M |
| 2026-06-11 | CNY 3.53 | -3.29% | CNY 3.63 | CNY 3.65 | CNY 3.49 | 22.62M |
| 2026-06-10 | CNY 3.65 | -1.88% | CNY 3.71 | CNY 3.74 | CNY 3.59 | 21.13M |
| 2026-06-09 | CNY 3.72 | +1.36% | CNY 3.67 | CNY 3.73 | CNY 3.60 | 24.13M |
| 2026-06-08 | CNY 3.67 | -1.08% | CNY 3.62 | CNY 3.75 | CNY 3.59 | 25.43M |
| 2026-06-05 | CNY 3.71 | +1.37% | CNY 3.70 | CNY 3.78 | CNY 3.65 | 26.14M |
| 2026-06-04 | CNY 3.66 | -2.66% | CNY 3.74 | CNY 3.78 | CNY 3.64 | 23.86M |
| 2026-06-03 | CNY 3.76 | -2.08% | CNY 3.83 | CNY 3.85 | CNY 3.74 | 22.29M |
| 2026-06-02 | CNY 3.84 | -3.03% | CNY 3.97 | CNY 3.98 | CNY 3.82 | 24.77M |
| 2026-06-01 | CNY 3.96 | +3.39% | CNY 3.83 | CNY 4.02 | CNY 3.82 | 32.97M |
| 2026-05-29 | CNY 3.83 | -1.79% | CNY 3.91 | CNY 4.00 | CNY 3.80 | 26.90M |
| 2026-05-28 | CNY 3.90 | +0.52% | CNY 3.88 | CNY 3.94 | CNY 3.83 | 26.00M |
| 2026-05-27 | CNY 3.88 | -2.51% | CNY 3.98 | CNY 4.02 | CNY 3.87 | 22.88M |
| 2026-05-26 | CNY 3.98 | -1.97% | CNY 4.02 | CNY 4.07 | CNY 3.94 | 21.48M |