Shanghai Baosight Software Co., Ltd. Class A 600845
SSE · China · Technology Services
CNY 17.69-0.12 (-0.67%)
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 17.69 | -0.67% | CNY 17.86 | CNY 17.95 | CNY 17.62 | 10.00M |
| 2026-09-29 | CNY 17.81 | -1.11% | CNY 18.01 | CNY 18.20 | CNY 17.78 | 10.68M |
| 2026-09-28 | CNY 18.01 | -1.37% | CNY 18.16 | CNY 18.24 | CNY 17.78 | 14.25M |
| 2026-09-24 | CNY 18.26 | -0.44% | CNY 18.34 | CNY 18.50 | CNY 18.23 | 11.24M |
| 2026-09-23 | CNY 18.34 | -0.60% | CNY 18.45 | CNY 18.53 | CNY 18.27 | 15.32M |
| 2026-09-22 | CNY 18.45 | +1.77% | CNY 18.25 | CNY 18.79 | CNY 18.17 | 25.21M |
| 2026-09-21 | CNY 18.13 | +0.89% | CNY 17.99 | CNY 18.42 | CNY 17.89 | 22.31M |
| 2026-09-18 | CNY 17.97 | +6.96% | CNY 16.90 | CNY 18.10 | CNY 16.87 | 38.78M |
| 2026-09-17 | CNY 16.80 | -0.30% | CNY 16.75 | CNY 16.88 | CNY 16.70 | 5.24M |
| 2026-09-16 | CNY 16.85 | +0.06% | CNY 16.83 | CNY 16.88 | CNY 16.61 | 6.44M |
| 2026-09-15 | CNY 16.84 | -1.41% | CNY 17.11 | CNY 17.18 | CNY 16.82 | 6.12M |
| 2026-09-14 | CNY 17.08 | +0.12% | CNY 16.99 | CNY 17.26 | CNY 16.93 | 8.26M |
| 2026-09-11 | CNY 17.06 | +0.83% | CNY 16.84 | CNY 17.08 | CNY 16.62 | 12.50M |
| 2026-09-10 | CNY 16.92 | -1.05% | CNY 17.03 | CNY 17.05 | CNY 16.88 | 7.08M |
| 2026-09-09 | CNY 17.10 | -0.41% | CNY 17.14 | CNY 17.17 | CNY 17.03 | 8.23M |
| 2026-09-08 | CNY 17.17 | -0.35% | CNY 17.23 | CNY 17.30 | CNY 17.11 | 10.09M |
| 2026-09-07 | CNY 17.23 | -1.03% | CNY 17.45 | CNY 17.55 | CNY 17.20 | 10.91M |
| 2026-09-04 | CNY 17.41 | +0.81% | CNY 17.40 | CNY 17.68 | CNY 17.35 | 12.11M |
| 2026-09-03 | CNY 17.27 | -0.92% | CNY 17.50 | CNY 17.57 | CNY 17.26 | 8.69M |
| 2026-09-02 | CNY 17.43 | -1.86% | CNY 17.60 | CNY 17.67 | CNY 17.42 | 9.20M |
| 2026-09-01 | CNY 17.76 | +0.62% | CNY 17.71 | CNY 17.88 | CNY 17.66 | 12.58M |
| 2026-08-31 | CNY 17.65 | +0.23% | CNY 17.33 | CNY 17.89 | CNY 17.28 | 13.17M |
| 2026-08-28 | CNY 17.61 | +0.80% | CNY 17.50 | CNY 17.80 | CNY 17.50 | 15.47M |
| 2026-08-27 | CNY 17.47 | +0.11% | CNY 17.49 | CNY 17.49 | CNY 17.19 | 11.60M |
| 2026-08-26 | CNY 17.45 | +0.63% | CNY 17.36 | CNY 17.48 | CNY 17.31 | 7.70M |
| 2026-08-25 | CNY 17.34 | +1.11% | CNY 17.13 | CNY 17.35 | CNY 17.05 | 7.36M |
| 2026-08-24 | CNY 17.15 | -1.15% | CNY 17.28 | CNY 17.39 | CNY 17.08 | 9.44M |
| 2026-08-21 | CNY 17.35 | -1.92% | CNY 17.55 | CNY 17.59 | CNY 17.30 | 11.55M |
| 2026-08-20 | CNY 17.69 | +0.80% | CNY 17.80 | CNY 17.93 | CNY 17.60 | 12.37M |
| 2026-08-19 | CNY 17.55 | -2.61% | CNY 17.80 | CNY 17.87 | CNY 17.43 | 17.30M |
| 2026-08-18 | CNY 18.02 | -0.39% | CNY 17.98 | CNY 18.20 | CNY 17.66 | 21.96M |
| 2026-08-17 | CNY 18.09 | -0.82% | CNY 18.20 | CNY 18.20 | CNY 17.85 | 17.25M |
| 2026-08-14 | CNY 18.24 | -1.19% | CNY 18.40 | CNY 18.64 | CNY 17.93 | 26.77M |
| 2026-08-13 | CNY 18.46 | -1.44% | CNY 18.71 | CNY 19.30 | CNY 18.46 | 34.40M |
| 2026-08-12 | CNY 18.73 | +2.29% | CNY 19.46 | CNY 19.75 | CNY 18.62 | 43.09M |
| 2026-08-11 | CNY 18.31 | -0.05% | CNY 18.40 | CNY 18.56 | CNY 18.08 | 15.82M |
| 2026-08-10 | CNY 18.32 | +0.33% | CNY 18.19 | CNY 18.54 | CNY 18.02 | 17.37M |
| 2026-08-07 | CNY 18.26 | -3.59% | CNY 18.89 | CNY 18.94 | CNY 17.85 | 33.75M |
| 2026-08-06 | CNY 18.94 | -2.27% | CNY 19.09 | CNY 19.45 | CNY 18.71 | 25.48M |
| 2026-08-05 | CNY 19.38 | +1.95% | CNY 18.98 | CNY 19.83 | CNY 18.88 | 31.15M |
| 2026-08-04 | CNY 19.01 | +1.93% | CNY 18.70 | CNY 19.14 | CNY 18.70 | 22.08M |
| 2026-08-03 | CNY 18.65 | +0.32% | CNY 18.99 | CNY 19.06 | CNY 18.60 | 27.33M |
| 2026-07-31 | CNY 18.59 | +5.99% | CNY 17.81 | CNY 18.80 | CNY 17.81 | 30.48M |
| 2026-07-30 | CNY 17.54 | -0.79% | CNY 17.67 | CNY 18.09 | CNY 17.47 | 19.23M |
| 2026-07-29 | CNY 17.68 | +0.86% | CNY 17.69 | CNY 17.79 | CNY 17.45 | 14.46M |
| 2026-07-28 | CNY 17.53 | -1.24% | CNY 17.61 | CNY 17.88 | CNY 17.50 | 11.77M |
| 2026-07-27 | CNY 17.75 | +1.66% | CNY 17.14 | CNY 17.75 | CNY 17.14 | 11.07M |
| 2026-07-24 | CNY 17.46 | -2.29% | CNY 17.53 | CNY 17.82 | CNY 17.43 | 12.85M |
| 2026-07-23 | CNY 17.87 | -3.87% | CNY 18.44 | CNY 18.60 | CNY 17.73 | 27.04M |
| 2026-07-22 | CNY 18.59 | -2.26% | CNY 18.85 | CNY 19.08 | CNY 18.55 | 21.77M |
| 2026-07-21 | CNY 19.02 | +1.60% | CNY 18.66 | CNY 19.15 | CNY 18.51 | 22.02M |
| 2026-07-20 | CNY 18.72 | +0.38% | CNY 18.82 | CNY 19.01 | CNY 18.30 | 19.81M |
| 2026-07-17 | CNY 18.65 | -2.05% | CNY 18.87 | CNY 19.20 | CNY 18.44 | 21.33M |
| 2026-07-16 | CNY 19.04 | +1.06% | CNY 18.59 | CNY 19.36 | CNY 18.59 | 19.16M |
| 2026-07-15 | CNY 18.84 | +0.75% | CNY 18.70 | CNY 19.01 | CNY 18.57 | 18.67M |
| 2026-07-14 | CNY 18.70 | -7.15% | CNY 19.95 | CNY 19.96 | CNY 18.58 | 33.40M |
| 2026-07-13 | CNY 20.14 | +0.70% | CNY 20.15 | CNY 20.58 | CNY 19.52 | 30.39M |
| 2026-07-10 | CNY 20.00 | -0.94% | CNY 19.82 | CNY 20.39 | CNY 19.50 | 33.53M |
| 2026-07-09 | CNY 20.19 | +4.07% | CNY 19.25 | CNY 20.36 | CNY 18.66 | 47.02M |
| 2026-07-08 | CNY 19.40 | +5.84% | CNY 18.25 | CNY 19.50 | CNY 18.20 | 43.16M |
| 2026-07-07 | CNY 18.33 | +0.83% | CNY 18.20 | CNY 18.73 | CNY 18.05 | 25.85M |
| 2026-07-06 | CNY 18.18 | -0.38% | CNY 18.08 | CNY 18.35 | CNY 17.77 | 21.62M |
| 2026-07-03 | CNY 18.25 | +0.77% | CNY 18.11 | CNY 18.70 | CNY 18.05 | 28.18M |
| 2026-07-02 | CNY 18.11 | -0.98% | CNY 18.99 | CNY 19.20 | CNY 18.11 | 52.32M |
| 2026-07-01 | CNY 18.29 | +9.98% | CNY 17.38 | CNY 18.29 | CNY 17.38 | 19.74M |
| 2026-06-30 | CNY 16.63 | +1.09% | CNY 16.46 | CNY 16.77 | CNY 16.36 | 15.60M |
| 2026-06-29 | CNY 16.45 | +0.55% | CNY 16.32 | CNY 16.59 | CNY 15.99 | 17.26M |
| 2026-06-26 | CNY 16.36 | -4.22% | CNY 17.06 | CNY 17.06 | CNY 16.32 | 19.07M |
| 2026-06-25 | CNY 17.08 | -1.33% | CNY 17.26 | CNY 17.42 | CNY 16.94 | 16.30M |
| 2026-06-24 | CNY 17.31 | -1.54% | CNY 17.60 | CNY 17.60 | CNY 17.14 | 16.65M |
| 2026-06-23 | CNY 17.58 | -2.71% | CNY 17.98 | CNY 18.20 | CNY 17.53 | 16.17M |
| 2026-06-22 | CNY 18.07 | +0.95% | CNY 17.80 | CNY 18.08 | CNY 17.29 | 20.09M |
| 2026-06-18 | CNY 17.90 | +1.02% | CNY 17.62 | CNY 18.20 | CNY 17.45 | 17.70M |
| 2026-06-17 | CNY 17.72 | -2.42% | CNY 18.14 | CNY 18.14 | CNY 17.49 | 20.69M |
| 2026-06-16 | CNY 18.16 | -0.16% | CNY 18.10 | CNY 18.33 | CNY 17.85 | 14.11M |
| 2026-06-15 | CNY 18.19 | +1.45% | CNY 18.00 | CNY 18.25 | CNY 17.96 | 15.54M |
| 2026-06-12 | CNY 17.93 | +0.11% | CNY 18.12 | CNY 18.23 | CNY 17.73 | 22.11M |
| 2026-06-11 | CNY 17.91 | -5.79% | CNY 18.84 | CNY 18.95 | CNY 17.86 | 21.52M |
| 2026-06-10 | CNY 19.01 | +0.32% | CNY 19.02 | CNY 19.24 | CNY 18.96 | 11.39M |
| 2026-06-09 | CNY 18.95 | +0.80% | CNY 18.88 | CNY 19.27 | CNY 18.63 | 14.86M |
| 2026-06-08 | CNY 18.80 | -2.69% | CNY 18.95 | CNY 19.20 | CNY 18.75 | 13.53M |
| 2026-06-05 | CNY 19.32 | +0.05% | CNY 19.31 | CNY 19.49 | CNY 18.99 | 14.16M |
| 2026-06-04 | CNY 19.31 | -4.69% | CNY 20.02 | CNY 20.11 | CNY 19.24 | 25.82M |
| 2026-06-03 | CNY 20.26 | -2.78% | CNY 20.61 | CNY 20.80 | CNY 20.00 | 22.17M |
| 2026-06-02 | CNY 20.84 | +1.86% | CNY 20.60 | CNY 20.88 | CNY 20.21 | 16.74M |
| 2026-06-01 | CNY 20.46 | +1.54% | CNY 20.18 | CNY 20.70 | CNY 20.18 | 15.45M |
| 2026-05-29 | CNY 20.15 | -3.86% | CNY 20.97 | CNY 21.15 | CNY 20.15 | 20.96M |
| 2026-05-28 | CNY 20.96 | +0.62% | CNY 20.80 | CNY 21.08 | CNY 20.41 | 17.82M |
| 2026-05-27 | CNY 20.83 | -1.56% | CNY 21.02 | CNY 21.15 | CNY 20.68 | 17.73M |
| 2026-05-26 | CNY 21.16 | -3.86% | CNY 21.82 | CNY 21.82 | CNY 20.85 | 31.40M |