Beijing Baolande Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	29.40	31.67	29.40	31.54	31.54	7.46%	3,764,354
Jan 9, 2026	28.74	29.55	28.10	29.35	29.35	3.56%	2,207,891
Jan 8, 2026	27.89	28.66	27.62	28.34	28.34	2.24%	1,690,716
Jan 7, 2026	27.82	28.10	27.50	27.72	27.72	-0.61%	1,242,537
Jan 6, 2026	28.00	28.23	27.72	27.89	27.89	-0.61%	1,417,111
Jan 5, 2026	27.51	28.30	27.10	28.06	28.06	3.05%	1,571,179
Dec 31, 2025	26.88	27.37	26.77	27.23	27.23	1.30%	995,795
Dec 30, 2025	27.04	27.38	26.85	26.88	26.88	-0.59%	978,856
Dec 29, 2025	26.90	27.35	26.54	27.04	27.04	0.56%	1,022,107
Dec 26, 2025	27.11	27.42	26.78	26.89	26.89	-0.81%	1,132,096
Dec 25, 2025	26.95	27.15	26.70	27.11	27.11	0.82%	911,128
Dec 24, 2025	26.51	26.99	26.39	26.89	26.89	1.43%	703,433
Dec 23, 2025	26.71	26.88	26.20	26.51	26.51	-0.75%	1,101,479
Dec 22, 2025	27.17	27.30	26.71	26.71	26.71	-0.41%	859,739
Dec 19, 2025	26.80	27.21	26.70	26.82	26.82	0.07%	680,191
Dec 18, 2025	25.98	27.10	25.95	26.80	26.80	2.64%	1,166,017
Dec 17, 2025	26.02	26.38	25.30	26.11	26.11	0.31%	1,030,221
Dec 16, 2025	26.42	26.61	25.88	26.03	26.03	-1.81%	986,539
Dec 15, 2025	26.60	26.83	26.12	26.51	26.51	-0.34%	1,306,215
Dec 12, 2025	26.60	27.08	26.51	26.60	26.60	-0.23%	992,064
Dec 11, 2025	27.22	27.42	26.66	26.66	26.66	-2.02%	1,143,639
Dec 10, 2025	27.63	27.98	26.94	27.21	27.21	-1.95%	1,152,215
Dec 9, 2025	28.50	28.50	27.68	27.75	27.75	-1.42%	773,031
Dec 8, 2025	27.84	28.54	27.84	28.15	28.15	0.90%	1,046,512
Dec 5, 2025	27.32	27.98	27.07	27.90	27.90	2.24%	955,435
Dec 4, 2025	28.07	28.28	27.21	27.29	27.29	-2.78%	1,347,416
Dec 3, 2025	28.61	28.72	27.72	28.07	28.07	-2.09%	1,516,585
Dec 2, 2025	29.07	29.21	28.41	28.67	28.67	-1.38%	1,309,893
Dec 1, 2025	29.60	29.81	29.05	29.07	29.07	-1.79%	1,610,297
Nov 28, 2025	29.38	29.63	28.80	29.60	29.60	1.40%	1,252,581
Nov 27, 2025	29.13	29.42	28.83	29.19	29.19	0.21%	1,325,086
Nov 26, 2025	29.80	30.54	29.05	29.13	29.13	-2.25%	1,645,242
Nov 25, 2025	29.39	30.99	29.39	29.80	29.80	1.88%	2,315,745
Nov 24, 2025	28.46	29.64	27.99	29.25	29.25	3.25%	2,039,981
Nov 21, 2025	29.05	30.06	27.82	28.33	28.33	-3.87%	2,247,921
Nov 20, 2025	30.00	30.20	28.99	29.47	29.47	-1.50%	1,920,258
Nov 19, 2025	31.50	31.51	29.82	29.92	29.92	-4.83%	2,251,736
Nov 18, 2025	30.48	31.96	29.51	31.44	31.44	3.32%	3,502,574
Nov 17, 2025	29.85	30.85	29.81	30.43	30.43	2.11%	1,761,791
Nov 14, 2025	29.63	30.28	29.53	29.80	29.80	-0.33%	1,304,576
Nov 13, 2025	29.87	30.31	29.80	29.90	29.90	-0.89%	1,597,744