Beijing Baolande Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	27.81	28.59	27.50	27.50	27.50	-1.93%	1,358,724
Mar 30, 2026	27.62	28.05	27.15	28.04	28.04	-0.46%	1,585,232
Mar 27, 2026	26.81	28.85	26.81	28.17	28.17	3.26%	2,233,161
Mar 26, 2026	28.32	28.65	27.06	27.28	27.28	-3.91%	1,379,042
Mar 25, 2026	27.88	28.80	27.71	28.39	28.39	2.34%	1,946,119
Mar 24, 2026	26.49	27.95	26.31	27.74	27.74	6.45%	2,573,826
Mar 23, 2026	28.11	28.11	26.06	26.06	26.06	-8.21%	2,274,026
Mar 20, 2026	29.94	30.59	28.37	28.39	28.39	-4.92%	2,159,029
Mar 19, 2026	29.74	30.48	29.74	29.86	29.86	-1.32%	1,217,226
Mar 18, 2026	29.50	30.37	29.50	30.26	30.26	2.58%	1,402,248
Mar 17, 2026	30.79	30.86	29.50	29.50	29.50	-3.91%	1,420,706
Mar 16, 2026	31.05	31.14	30.36	30.70	30.70	-1.16%	1,366,437
Mar 13, 2026	31.83	32.02	30.71	31.06	31.06	-1.65%	1,362,068
Mar 12, 2026	31.85	32.39	31.48	31.58	31.58	-1.07%	1,352,321
Mar 11, 2026	32.65	32.81	31.81	31.92	31.92	-1.63%	1,704,401
Mar 10, 2026	31.25	33.03	31.25	32.45	32.45	4.14%	2,431,388
Mar 9, 2026	30.10	31.50	29.49	31.16	31.16	2.50%	1,949,289
Mar 6, 2026	29.50	30.48	29.30	30.40	30.40	2.39%	1,189,844
Mar 5, 2026	29.73	30.21	29.47	29.69	29.69	1.82%	1,389,118
Mar 4, 2026	29.01	30.09	28.85	29.16	29.16	-0.95%	1,810,070
Mar 3, 2026	31.63	31.91	29.30	29.44	29.44	-6.78%	2,465,175
Mar 2, 2026	32.50	33.29	31.00	31.58	31.58	-6.18%	3,856,377
Feb 27, 2026	32.44	34.38	31.80	33.66	33.66	4.53%	3,404,340
Feb 26, 2026	32.98	33.47	31.83	32.20	32.20	-0.53%	1,514,694
Feb 25, 2026	32.10	32.77	31.93	32.37	32.37	0.87%	1,740,861
Feb 24, 2026	33.15	33.42	31.79	32.09	32.09	-2.82%	1,749,134
Feb 13, 2026	33.07	33.95	32.80	33.02	33.02	-0.30%	1,221,869
Feb 12, 2026	33.20	33.60	32.24	33.12	33.12	-0.27%	2,234,468
Feb 11, 2026	32.59	34.07	32.24	33.21	33.21	1.90%	2,608,091
Feb 10, 2026	32.47	33.10	32.47	32.59	32.59	-0.91%	1,219,046
Feb 9, 2026	32.28	33.10	31.89	32.89	32.89	3.43%	2,556,593
Feb 6, 2026	31.53	32.38	31.22	31.80	31.80	0.76%	1,351,195
Feb 5, 2026	31.86	32.10	31.49	31.56	31.56	-1.34%	1,239,045
Feb 4, 2026	32.28	32.28	31.34	31.99	31.99	-0.40%	1,706,707
Feb 3, 2026	31.00	32.26	30.96	32.12	32.12	4.12%	1,730,096
Feb 2, 2026	31.18	32.16	30.71	30.85	30.85	-1.06%	1,955,216
Jan 30, 2026	31.07	31.61	30.57	31.18	31.18	-0.73%	1,457,815
Jan 29, 2026	31.43	32.72	30.84	31.41	31.41	0.10%	1,915,115
Jan 28, 2026	32.24	32.56	31.22	31.38	31.38	-2.64%	1,291,799
Jan 27, 2026	31.86	32.60	31.06	32.23	32.23	0.97%	1,545,989
Jan 26, 2026	32.77	32.77	31.27	31.92	31.92	-1.69%	1,968,241
Jan 23, 2026	32.30	32.76	31.80	32.47	32.47	0.56%	1,465,337
Jan 22, 2026	31.40	32.47	31.13	32.29	32.29	3.76%	2,364,173
Jan 21, 2026	31.30	31.75	30.84	31.12	31.12	-0.10%	1,455,565
Jan 20, 2026	31.40	32.02	30.80	31.15	31.15	-	2,456,989
Jan 19, 2026	31.60	31.90	30.88	31.15	31.15	0.74%	2,609,737
Jan 16, 2026	31.60	31.69	30.25	30.92	30.92	-1.56%	2,350,558
Jan 15, 2026	31.36	32.21	30.36	31.41	31.41	-1.54%	3,114,529
Jan 14, 2026	31.18	33.16	31.06	31.90	31.90	3.24%	4,499,456
Jan 13, 2026	31.88	31.88	30.31	30.90	30.90	-2.03%	4,051,734