Beijing Baolande Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	20.80	21.85	20.53	21.30	21.30	1.87%	1,051,612
Jul 9, 2026	21.00	21.18	20.21	20.91	20.91	0.14%	1,218,798
Jul 8, 2026	20.47	21.10	20.02	20.88	20.88	2.00%	1,100,729
Jul 7, 2026	20.79	21.16	20.30	20.47	20.47	-2.89%	849,470
Jul 6, 2026	21.37	21.42	20.90	21.08	21.08	-1.13%	1,185,004
Jul 3, 2026	21.09	21.66	20.98	21.32	21.32	1.09%	1,290,522
Jul 2, 2026	21.56	22.04	20.96	21.09	21.09	-1.68%	1,345,043
Jul 1, 2026	20.88	22.09	20.88	21.45	21.45	2.53%	1,722,564
Jun 30, 2026	20.96	21.34	20.61	20.92	20.92	-0.14%	1,355,812
Jun 29, 2026	20.76	21.03	20.18	20.95	20.95	0.14%	1,580,671
Jun 26, 2026	21.61	21.98	20.63	20.92	20.92	-2.70%	1,492,536
Jun 25, 2026	21.95	22.08	21.09	21.50	21.50	-2.23%	1,242,832
Jun 24, 2026	22.92	23.50	21.92	21.99	21.99	-5.50%	1,652,144
Jun 23, 2026	23.69	23.98	23.06	23.27	23.27	-1.73%	1,628,481
Jun 22, 2026	23.11	23.68	22.07	23.68	23.68	1.33%	1,378,399
Jun 18, 2026	23.05	23.67	22.73	23.37	23.37	-0.04%	1,010,163
Jun 17, 2026	23.68	23.70	22.98	23.38	23.38	-1.27%	1,013,248
Jun 16, 2026	23.10	23.79	22.85	23.68	23.68	1.02%	1,080,344
Jun 15, 2026	23.70	24.36	23.23	23.44	23.44	-0.55%	1,218,174
Jun 12, 2026	22.90	23.94	22.90	23.57	23.57	3.15%	1,307,818
Jun 11, 2026	23.38	23.62	22.31	22.85	22.85	-3.22%	1,339,198
Jun 10, 2026	24.00	24.44	23.00	23.61	23.61	-2.32%	1,144,416
Jun 9, 2026	23.96	24.42	23.61	24.17	24.17	0.88%	1,098,094
Jun 8, 2026	24.06	24.75	23.39	23.96	23.96	-1.40%	1,186,474
Jun 5, 2026	24.00	24.82	23.37	24.30	24.30	1.59%	1,207,956
Jun 4, 2026	24.47	24.53	23.50	23.92	23.92	-2.29%	1,012,053
Jun 3, 2026	24.89	25.08	24.20	24.48	24.48	-1.69%	1,118,653
Jun 2, 2026	26.00	26.46	24.67	24.90	24.90	-4.16%	1,650,095
Jun 1, 2026	24.78	26.38	24.52	25.98	25.98	4.21%	1,700,986
May 29, 2026	26.08	26.57	24.80	24.93	24.93	-4.45%	1,437,428
May 28, 2026	26.14	26.58	25.39	26.09	26.09	-1.10%	1,502,876
May 27, 2026	27.65	27.67	26.17	26.38	26.38	-4.66%	1,441,008
May 26, 2026	28.70	28.93	27.21	27.67	27.67	-4.02%	1,431,462
May 25, 2026	28.98	29.85	28.62	28.83	28.83	-1.03%	1,558,469
May 22, 2026	28.99	29.28	27.60	29.13	29.13	3.44%	1,545,314
May 21, 2026	29.79	30.34	28.01	28.16	28.16	-4.77%	1,561,015
May 20, 2026	30.30	30.30	29.23	29.57	29.57	-2.09%	1,084,294
May 19, 2026	29.70	30.30	29.42	30.20	30.20	1.62%	1,233,144
May 18, 2026	29.08	29.79	28.77	29.72	29.72	2.77%	1,205,896
May 15, 2026	29.07	29.64	28.69	28.92	28.92	-1.16%	996,020
May 14, 2026	29.98	30.10	29.16	29.26	29.26	-2.01%	1,382,470
May 13, 2026	29.50	30.01	29.50	29.86	29.86	-	967,274
May 12, 2026	30.38	30.42	29.75	29.86	29.86	-1.61%	1,135,754
May 11, 2026	30.15	30.65	29.80	30.35	30.35	0.30%	1,749,917
May 8, 2026	30.10	30.88	29.96	30.26	30.26	0.50%	1,261,532
May 7, 2026	30.37	30.65	29.94	30.11	30.11	-0.33%	1,275,064
May 6, 2026	30.01	30.72	30.01	30.21	30.21	1.65%	1,827,364
Apr 30, 2026	28.98	29.97	28.98	29.72	29.72	2.59%	1,332,814
Apr 29, 2026	27.71	29.20	27.71	28.97	28.97	3.46%	1,526,960
Apr 28, 2026	28.64	29.09	27.78	28.00	28.00	-2.37%	1,483,068