Beijing Baolande Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	28.20	28.83	27.34	28.68	28.68	2.21%	2,033,203
Apr 24, 2026	26.93	28.29	26.61	28.06	28.06	-0.85%	2,769,306
Apr 23, 2026	29.38	29.38	28.01	28.30	28.30	-3.15%	1,743,753
Apr 22, 2026	28.97	29.27	28.46	29.22	29.22	0.86%	728,170
Apr 21, 2026	28.86	29.35	28.61	28.97	28.97	-0.69%	1,071,928
Apr 20, 2026	28.98	29.41	28.79	29.17	29.17	0.66%	903,139
Apr 17, 2026	28.75	29.28	28.75	28.98	28.98	-0.69%	724,952
Apr 16, 2026	28.55	29.43	28.27	29.18	29.18	2.78%	1,030,064
Apr 15, 2026	28.97	28.99	28.18	28.39	28.39	-1.70%	1,184,996
Apr 14, 2026	28.92	29.46	28.62	28.88	28.88	0.91%	1,189,449
Apr 13, 2026	28.40	28.80	28.27	28.62	28.62	0.56%	902,641
Apr 10, 2026	28.56	29.17	28.40	28.46	28.46	0.60%	1,066,646
Apr 9, 2026	28.98	29.09	28.18	28.29	28.29	-3.12%	1,263,394
Apr 8, 2026	27.98	29.33	27.98	29.20	29.20	7.43%	1,672,000
Apr 7, 2026	27.17	27.27	26.66	27.18	27.18	0.18%	1,225,065
Apr 3, 2026	27.43	27.68	26.83	27.13	27.13	-1.13%	1,234,807
Apr 2, 2026	28.28	28.28	27.17	27.44	27.44	-2.97%	1,683,539
Apr 1, 2026	28.30	28.86	27.73	28.28	28.28	2.84%	1,233,479
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