Beijing Baolande Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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