Beijing Baolande Software Corporation Class A 688058
SSE · China · Technology Services
CNY 25.60-0.62 (-2.36%)
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.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 25.60 | -2.36% | CNY 26.48 | CNY 26.58 | CNY 25.51 | 1.04M |
| 2026-09-29 | CNY 26.22 | +2.78% | CNY 25.45 | CNY 26.56 | CNY 24.60 | 1.13M |
| 2026-09-28 | CNY 25.51 | +1.03% | CNY 25.21 | CNY 25.70 | CNY 24.95 | 1.27M |
| 2026-09-24 | CNY 25.25 | -1.83% | CNY 25.50 | CNY 25.69 | CNY 25.18 | 760.35K |
| 2026-09-23 | CNY 25.72 | -0.96% | CNY 25.84 | CNY 26.00 | CNY 25.51 | 1.21M |
| 2026-09-22 | CNY 25.97 | +5.66% | CNY 25.62 | CNY 26.28 | CNY 24.85 | 1.72M |
| 2026-09-21 | CNY 24.58 | +1.44% | CNY 24.39 | CNY 24.66 | CNY 23.83 | 802.26K |
| 2026-09-18 | CNY 24.23 | +2.41% | CNY 23.85 | CNY 24.49 | CNY 23.65 | 970.76K |
| 2026-09-17 | CNY 23.66 | -0.17% | CNY 23.42 | CNY 23.81 | CNY 23.20 | 845.76K |
| 2026-09-16 | CNY 23.70 | +1.85% | CNY 23.00 | CNY 23.86 | CNY 22.80 | 971.47K |
| 2026-09-15 | CNY 23.27 | -2.39% | CNY 23.95 | CNY 24.98 | CNY 23.18 | 1.53M |
| 2026-09-14 | CNY 23.84 | +2.05% | CNY 23.58 | CNY 24.20 | CNY 23.17 | 1.34M |
| 2026-09-11 | CNY 23.36 | -3.63% | CNY 23.97 | CNY 24.27 | CNY 22.77 | 1.15M |
| 2026-09-10 | CNY 24.24 | -1.66% | CNY 24.69 | CNY 24.69 | CNY 24.12 | 875.88K |
| 2026-09-09 | CNY 24.65 | -1.44% | CNY 25.06 | CNY 25.27 | CNY 24.50 | 893.26K |
| 2026-09-08 | CNY 25.01 | +0.64% | CNY 24.80 | CNY 25.60 | CNY 24.62 | 1.19M |
| 2026-09-07 | CNY 24.85 | -0.80% | CNY 25.10 | CNY 25.50 | CNY 24.53 | 1.35M |
| 2026-09-04 | CNY 25.05 | -0.20% | CNY 25.31 | CNY 26.50 | CNY 24.83 | 1.13M |
| 2026-09-03 | CNY 25.10 | -0.12% | CNY 25.31 | CNY 25.99 | CNY 24.91 | 1.16M |
| 2026-09-02 | CNY 25.13 | -0.87% | CNY 25.28 | CNY 25.66 | CNY 24.90 | 1.27M |
| 2026-09-01 | CNY 25.35 | +1.12% | CNY 25.07 | CNY 25.80 | CNY 24.51 | 1.63M |
| 2026-08-31 | CNY 25.07 | +3.77% | CNY 24.16 | CNY 25.15 | CNY 23.80 | 1.80M |
| 2026-08-28 | CNY 24.16 | +5.04% | CNY 23.88 | CNY 25.09 | CNY 23.64 | 2.54M |
| 2026-08-27 | CNY 23.00 | +1.10% | CNY 22.78 | CNY 23.13 | CNY 22.57 | 849.03K |
| 2026-08-26 | CNY 22.75 | -0.48% | CNY 22.97 | CNY 23.03 | CNY 22.33 | 651.66K |
| 2026-08-25 | CNY 22.86 | +1.60% | CNY 22.30 | CNY 23.05 | CNY 22.10 | 703.83K |
| 2026-08-24 | CNY 22.50 | -1.45% | CNY 22.80 | CNY 23.00 | CNY 22.17 | 809.29K |
| 2026-08-21 | CNY 22.83 | -0.22% | CNY 22.55 | CNY 23.08 | CNY 22.26 | 630.41K |
| 2026-08-20 | CNY 22.88 | +1.96% | CNY 22.49 | CNY 23.18 | CNY 22.47 | 832.10K |
| 2026-08-19 | CNY 22.44 | -4.83% | CNY 23.23 | CNY 23.42 | CNY 22.24 | 980.49K |
| 2026-08-18 | CNY 23.58 | +0.68% | CNY 23.36 | CNY 23.90 | CNY 22.67 | 994.55K |
| 2026-08-17 | CNY 23.42 | +1.17% | CNY 23.14 | CNY 23.66 | CNY 22.89 | 774.68K |
| 2026-08-14 | CNY 23.15 | +0.74% | CNY 23.32 | CNY 23.32 | CNY 22.69 | 912.13K |
| 2026-08-13 | CNY 22.98 | -1.92% | CNY 23.54 | CNY 23.98 | CNY 22.98 | 900.65K |
| 2026-08-12 | CNY 23.43 | +1.65% | CNY 22.93 | CNY 23.56 | CNY 22.70 | 764.00K |
| 2026-08-11 | CNY 23.05 | +0.13% | CNY 22.84 | CNY 23.28 | CNY 22.55 | 805.45K |
| 2026-08-10 | CNY 23.02 | +1.41% | CNY 22.77 | CNY 23.12 | CNY 22.22 | 1.30M |
| 2026-08-07 | CNY 22.70 | -1.30% | CNY 22.95 | CNY 22.96 | CNY 22.03 | 1.18M |
| 2026-08-06 | CNY 23.00 | +0.66% | CNY 22.92 | CNY 23.40 | CNY 22.67 | 1.15M |
| 2026-08-05 | CNY 22.85 | -0.09% | CNY 23.04 | CNY 23.44 | CNY 22.57 | 1.72M |
| 2026-08-04 | CNY 22.87 | +2.83% | CNY 22.57 | CNY 22.88 | CNY 22.13 | 1.20M |
| 2026-08-03 | CNY 22.24 | +3.11% | CNY 21.72 | CNY 22.28 | CNY 21.48 | 1.75M |
| 2026-07-31 | CNY 21.57 | +6.94% | CNY 20.37 | CNY 21.97 | CNY 20.21 | 1.68M |
| 2026-07-30 | CNY 20.17 | +1.77% | CNY 20.16 | CNY 20.80 | CNY 19.96 | 1.35M |
| 2026-07-29 | CNY 19.82 | +0.10% | CNY 19.83 | CNY 20.38 | CNY 19.64 | 838.25K |
| 2026-07-28 | CNY 19.80 | +1.07% | CNY 19.50 | CNY 20.17 | CNY 19.17 | 815.89K |
| 2026-07-27 | CNY 19.59 | +2.57% | CNY 18.81 | CNY 19.83 | CNY 18.44 | 909.60K |
| 2026-07-24 | CNY 19.10 | -1.19% | CNY 19.21 | CNY 19.36 | CNY 18.64 | 1.14M |
| 2026-07-23 | CNY 19.33 | +0.42% | CNY 18.90 | CNY 19.57 | CNY 18.71 | 1.13M |
| 2026-07-22 | CNY 19.25 | -3.27% | CNY 19.90 | CNY 19.90 | CNY 19.05 | 1.19M |
| 2026-07-21 | CNY 19.90 | +2.21% | CNY 19.46 | CNY 19.90 | CNY 18.13 | 1.43M |
| 2026-07-20 | CNY 19.47 | -1.32% | CNY 19.74 | CNY 20.78 | CNY 18.96 | 1.44M |
| 2026-07-17 | CNY 19.73 | -6.05% | CNY 21.05 | CNY 21.35 | CNY 19.68 | 1.33M |
| 2026-07-16 | CNY 21.00 | 0.00% | CNY 20.58 | CNY 21.60 | CNY 20.31 | 878.79K |
| 2026-07-15 | CNY 21.00 | +2.09% | CNY 20.62 | CNY 21.19 | CNY 20.20 | 1.03M |
| 2026-07-14 | CNY 20.57 | +1.78% | CNY 20.21 | CNY 20.64 | CNY 19.70 | 1.42M |
| 2026-07-13 | CNY 20.21 | -5.12% | CNY 21.21 | CNY 21.46 | CNY 20.19 | 1.14M |
| 2026-07-10 | CNY 21.30 | +1.87% | CNY 20.80 | CNY 21.85 | CNY 20.53 | 1.05M |
| 2026-07-09 | CNY 20.91 | +0.14% | CNY 21.00 | CNY 21.18 | CNY 20.21 | 1.22M |
| 2026-07-08 | CNY 20.88 | +2.00% | CNY 20.47 | CNY 21.10 | CNY 20.02 | 1.10M |
| 2026-07-07 | CNY 20.47 | -2.89% | CNY 20.79 | CNY 21.16 | CNY 20.30 | 849.47K |
| 2026-07-06 | CNY 21.08 | -1.13% | CNY 21.37 | CNY 21.42 | CNY 20.90 | 1.19M |
| 2026-07-03 | CNY 21.32 | +1.09% | CNY 21.09 | CNY 21.66 | CNY 20.98 | 1.29M |
| 2026-07-02 | CNY 21.09 | -1.68% | CNY 21.56 | CNY 22.04 | CNY 20.96 | 1.35M |
| 2026-07-01 | CNY 21.45 | +2.53% | CNY 20.88 | CNY 22.09 | CNY 20.88 | 1.72M |
| 2026-06-30 | CNY 20.92 | -0.14% | CNY 20.96 | CNY 21.34 | CNY 20.61 | 1.36M |
| 2026-06-29 | CNY 20.95 | +0.14% | CNY 20.76 | CNY 21.03 | CNY 20.18 | 1.58M |
| 2026-06-26 | CNY 20.92 | -2.70% | CNY 21.61 | CNY 21.98 | CNY 20.63 | 1.49M |
| 2026-06-25 | CNY 21.50 | -2.23% | CNY 21.95 | CNY 22.08 | CNY 21.09 | 1.24M |
| 2026-06-24 | CNY 21.99 | -5.50% | CNY 22.92 | CNY 23.50 | CNY 21.92 | 1.65M |
| 2026-06-23 | CNY 23.27 | -1.73% | CNY 23.69 | CNY 23.98 | CNY 23.06 | 1.63M |
| 2026-06-22 | CNY 23.68 | +1.33% | CNY 23.11 | CNY 23.68 | CNY 22.07 | 1.38M |
| 2026-06-18 | CNY 23.37 | -0.04% | CNY 23.05 | CNY 23.67 | CNY 22.73 | 1.01M |
| 2026-06-17 | CNY 23.38 | -1.27% | CNY 23.68 | CNY 23.70 | CNY 22.98 | 1.01M |
| 2026-06-16 | CNY 23.68 | +1.02% | CNY 23.10 | CNY 23.79 | CNY 22.85 | 1.08M |
| 2026-06-15 | CNY 23.44 | -0.55% | CNY 23.70 | CNY 24.36 | CNY 23.23 | 1.22M |
| 2026-06-12 | CNY 23.57 | +3.15% | CNY 22.90 | CNY 23.94 | CNY 22.90 | 1.31M |
| 2026-06-11 | CNY 22.85 | -3.22% | CNY 23.38 | CNY 23.62 | CNY 22.31 | 1.34M |
| 2026-06-10 | CNY 23.61 | -2.32% | CNY 24.00 | CNY 24.44 | CNY 23.00 | 1.14M |
| 2026-06-09 | CNY 24.17 | +0.88% | CNY 23.96 | CNY 24.42 | CNY 23.61 | 1.10M |
| 2026-06-08 | CNY 23.96 | -1.40% | CNY 24.06 | CNY 24.75 | CNY 23.39 | 1.19M |
| 2026-06-05 | CNY 24.30 | +1.59% | CNY 24.00 | CNY 24.82 | CNY 23.37 | 1.21M |
| 2026-06-04 | CNY 23.92 | -2.29% | CNY 24.47 | CNY 24.53 | CNY 23.50 | 1.01M |
| 2026-06-03 | CNY 24.48 | -1.69% | CNY 24.89 | CNY 25.08 | CNY 24.20 | 1.12M |
| 2026-06-02 | CNY 24.90 | -4.16% | CNY 26.00 | CNY 26.46 | CNY 24.67 | 1.65M |
| 2026-06-01 | CNY 25.98 | +4.21% | CNY 24.78 | CNY 26.38 | CNY 24.52 | 1.70M |
| 2026-05-29 | CNY 24.93 | -4.45% | CNY 26.08 | CNY 26.57 | CNY 24.80 | 1.44M |
| 2026-05-28 | CNY 26.09 | -1.10% | CNY 26.14 | CNY 26.58 | CNY 25.39 | 1.50M |
| 2026-05-27 | CNY 26.38 | -4.66% | CNY 27.65 | CNY 27.67 | CNY 26.17 | 1.44M |
| 2026-05-26 | CNY 27.67 | -4.02% | CNY 28.70 | CNY 28.93 | CNY 27.21 | 1.43M |