Beijing Baolande Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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