Beijing Baolande Software Corporation (SHA:688058)
China · Delayed Price · Currency is CNY 25.24
+0.39 (1.57%)
Sep 8, 2026, 1:43 PM CST
Beijing Baolande Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 25.10 | 25.50 | 24.53 | 24.85 | 24.85 | -0.80% | 1,348,417 |
| Sep 4, 2026 | 25.31 | 26.50 | 24.83 | 25.05 | 25.05 | -0.20% | 1,128,641 |
| Sep 3, 2026 | 25.31 | 25.99 | 24.91 | 25.10 | 25.10 | -0.12% | 1,159,322 |
| Sep 2, 2026 | 25.28 | 25.66 | 24.90 | 25.13 | 25.13 | -0.87% | 1,265,912 |
| Sep 1, 2026 | 25.07 | 25.80 | 24.51 | 25.35 | 25.35 | 1.12% | 1,626,113 |
| Aug 31, 2026 | 24.16 | 25.15 | 23.80 | 25.07 | 25.07 | 3.77% | 1,801,514 |
| Aug 28, 2026 | 23.88 | 25.09 | 23.64 | 24.16 | 24.16 | 5.04% | 2,538,407 |
| Aug 27, 2026 | 22.78 | 23.13 | 22.57 | 23.00 | 23.00 | 1.10% | 849,032 |
| Aug 26, 2026 | 22.97 | 23.03 | 22.33 | 22.75 | 22.75 | -0.48% | 651,661 |
| Aug 25, 2026 | 22.30 | 23.05 | 22.10 | 22.86 | 22.86 | 1.60% | 703,830 |
| Aug 24, 2026 | 22.80 | 23.00 | 22.17 | 22.50 | 22.50 | -1.45% | 809,293 |
| Aug 21, 2026 | 22.55 | 23.08 | 22.26 | 22.83 | 22.83 | -0.22% | 630,411 |
| Aug 20, 2026 | 22.49 | 23.18 | 22.47 | 22.88 | 22.88 | 1.96% | 832,100 |
| Aug 19, 2026 | 23.23 | 23.42 | 22.24 | 22.44 | 22.44 | -4.83% | 980,491 |
| Aug 18, 2026 | 23.36 | 23.90 | 22.67 | 23.58 | 23.58 | 0.68% | 994,545 |
| Aug 17, 2026 | 23.14 | 23.66 | 22.89 | 23.42 | 23.42 | 1.17% | 774,682 |
| Aug 14, 2026 | 23.32 | 23.32 | 22.69 | 23.15 | 23.15 | 0.74% | 912,132 |
| Aug 13, 2026 | 23.54 | 23.98 | 22.98 | 22.98 | 22.98 | -1.92% | 900,645 |
| Aug 12, 2026 | 22.93 | 23.56 | 22.70 | 23.43 | 23.43 | 1.65% | 764,004 |
| Aug 11, 2026 | 22.84 | 23.28 | 22.55 | 23.05 | 23.05 | 0.13% | 805,448 |
| Aug 10, 2026 | 22.77 | 23.12 | 22.22 | 23.02 | 23.02 | 1.41% | 1,304,793 |
| Aug 7, 2026 | 22.95 | 22.96 | 22.03 | 22.70 | 22.70 | -1.30% | 1,183,996 |
| Aug 6, 2026 | 22.92 | 23.40 | 22.67 | 23.00 | 23.00 | 0.66% | 1,151,922 |
| Aug 5, 2026 | 23.04 | 23.44 | 22.57 | 22.85 | 22.85 | -0.09% | 1,718,030 |
| Aug 4, 2026 | 22.57 | 22.88 | 22.13 | 22.87 | 22.87 | 2.83% | 1,198,931 |
| Aug 3, 2026 | 21.72 | 22.28 | 21.48 | 22.24 | 22.24 | 3.11% | 1,752,077 |
| Jul 31, 2026 | 20.37 | 21.97 | 20.21 | 21.57 | 21.57 | 6.94% | 1,681,088 |
| Jul 30, 2026 | 20.16 | 20.80 | 19.96 | 20.17 | 20.17 | 1.77% | 1,352,551 |
| Jul 29, 2026 | 19.83 | 20.38 | 19.64 | 19.82 | 19.82 | 0.10% | 838,254 |
| Jul 28, 2026 | 19.50 | 20.17 | 19.17 | 19.80 | 19.80 | 1.07% | 815,894 |
| Jul 27, 2026 | 18.81 | 19.83 | 18.44 | 19.59 | 19.59 | 2.57% | 909,595 |
| Jul 24, 2026 | 19.21 | 19.36 | 18.64 | 19.10 | 19.10 | -1.19% | 1,142,817 |
| Jul 23, 2026 | 18.90 | 19.57 | 18.71 | 19.33 | 19.33 | 0.42% | 1,125,703 |
| Jul 22, 2026 | 19.90 | 19.90 | 19.05 | 19.25 | 19.25 | -3.27% | 1,185,815 |
| Jul 21, 2026 | 19.46 | 19.90 | 18.13 | 19.90 | 19.90 | 2.21% | 1,425,553 |
| Jul 20, 2026 | 19.74 | 20.78 | 18.96 | 19.47 | 19.47 | -1.32% | 1,436,978 |
| Jul 17, 2026 | 21.05 | 21.35 | 19.68 | 19.73 | 19.73 | -6.05% | 1,334,693 |
| Jul 16, 2026 | 20.58 | 21.60 | 20.31 | 21.00 | 21.00 | - | 878,785 |
| Jul 15, 2026 | 20.62 | 21.19 | 20.20 | 21.00 | 21.00 | 2.09% | 1,026,626 |
| Jul 14, 2026 | 20.21 | 20.64 | 19.70 | 20.57 | 20.57 | 1.78% | 1,420,973 |
| Jul 13, 2026 | 21.21 | 21.46 | 20.19 | 20.21 | 20.21 | -5.12% | 1,137,849 |
| 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 |