Bingo Software Co., Ltd. (SHA:688227)
China · Delayed Price · Currency is CNY 70.31
-2.72 (-3.72%)
Sep 30, 2026, 3:00 PM CST
Bingo Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 73.40 | 74.03 | 70.05 | 70.31 | 70.31 | -3.72% | 2,239,708 |
| Sep 29, 2026 | 68.30 | 73.85 | 68.30 | 73.03 | 73.03 | 2.27% | 2,398,961 |
| Sep 28, 2026 | 76.21 | 77.32 | 71.28 | 71.41 | 71.41 | -7.26% | 2,834,776 |
| Sep 24, 2026 | 79.95 | 80.99 | 77.00 | 77.00 | 77.00 | -2.48% | 3,154,519 |
| Sep 23, 2026 | 77.82 | 80.03 | 76.08 | 78.96 | 78.96 | 1.33% | 3,507,345 |
| Sep 22, 2026 | 76.00 | 80.48 | 75.05 | 77.92 | 77.92 | 3.82% | 4,912,102 |
| Sep 21, 2026 | 77.24 | 77.31 | 74.70 | 75.05 | 75.05 | -3.30% | 3,250,907 |
| Sep 18, 2026 | 71.43 | 78.58 | 70.10 | 77.61 | 77.61 | 11.62% | 4,750,571 |
| Sep 17, 2026 | 68.31 | 71.34 | 68.12 | 69.53 | 69.53 | 0.19% | 1,743,765 |
| Sep 16, 2026 | 66.03 | 69.80 | 65.94 | 69.40 | 69.40 | 4.03% | 2,133,507 |
| Sep 15, 2026 | 66.14 | 67.99 | 66.14 | 66.71 | 66.71 | -0.24% | 1,351,861 |
| Sep 14, 2026 | 66.87 | 67.77 | 65.88 | 66.87 | 66.87 | -0.93% | 1,197,297 |
| Sep 11, 2026 | 68.66 | 68.66 | 65.70 | 67.50 | 67.50 | -2.29% | 2,576,994 |
| Sep 10, 2026 | 69.50 | 70.30 | 68.05 | 69.08 | 69.08 | -0.86% | 1,764,439 |
| Sep 9, 2026 | 72.45 | 72.98 | 68.88 | 69.68 | 69.68 | -3.09% | 2,601,181 |
| Sep 8, 2026 | 73.31 | 73.96 | 71.34 | 71.90 | 71.90 | -1.98% | 1,963,494 |
| Sep 7, 2026 | 71.00 | 73.98 | 70.29 | 73.35 | 73.35 | 3.19% | 2,823,307 |
| Sep 4, 2026 | 74.34 | 74.87 | 70.32 | 71.08 | 71.08 | -3.52% | 3,000,630 |
| Sep 3, 2026 | 76.51 | 79.78 | 72.74 | 73.67 | 73.67 | -4.36% | 4,387,074 |
| Sep 2, 2026 | 71.01 | 78.85 | 71.01 | 77.03 | 77.03 | 5.06% | 5,354,213 |
| Sep 1, 2026 | 73.21 | 77.00 | 72.38 | 73.32 | 73.32 | 0.19% | 3,918,082 |
| Aug 31, 2026 | 70.00 | 73.61 | 69.05 | 73.18 | 73.18 | 2.41% | 1,906,225 |
| Aug 28, 2026 | 72.69 | 73.69 | 71.00 | 71.46 | 71.46 | -0.40% | 3,435,919 |
| Aug 27, 2026 | 68.34 | 71.85 | 68.10 | 71.75 | 71.75 | 5.34% | 2,365,558 |
| Aug 26, 2026 | 68.47 | 69.99 | 66.16 | 68.11 | 68.11 | -1.15% | 2,021,996 |
| Aug 25, 2026 | 68.00 | 69.54 | 66.10 | 68.90 | 68.90 | 0.15% | 1,808,118 |
| Aug 24, 2026 | 71.72 | 73.56 | 67.11 | 68.80 | 68.80 | -4.91% | 2,226,986 |
| Aug 21, 2026 | 70.86 | 72.90 | 70.03 | 72.35 | 72.35 | 0.07% | 2,122,738 |
| Aug 20, 2026 | 75.99 | 75.99 | 71.00 | 72.30 | 72.30 | -2.03% | 2,942,342 |
| Aug 19, 2026 | 79.00 | 79.88 | 73.00 | 73.80 | 73.80 | -9.08% | 3,797,844 |
| Aug 18, 2026 | 82.80 | 83.20 | 79.10 | 81.17 | 81.17 | -2.91% | 3,571,181 |
| Aug 17, 2026 | 82.84 | 84.20 | 81.38 | 83.60 | 83.60 | 1.94% | 3,492,674 |
| Aug 14, 2026 | 82.00 | 83.30 | 79.60 | 82.01 | 82.01 | -0.05% | 3,157,498 |
| Aug 13, 2026 | 86.29 | 86.87 | 82.00 | 82.05 | 82.05 | -0.36% | 3,924,549 |
| Aug 12, 2026 | 81.35 | 83.57 | 80.97 | 82.35 | 82.35 | 1.67% | 2,917,673 |
| Aug 11, 2026 | 82.32 | 82.78 | 79.01 | 81.00 | 81.00 | -2.41% | 2,656,723 |
| Aug 10, 2026 | 83.88 | 83.88 | 80.30 | 83.00 | 83.00 | -1.05% | 3,008,060 |
| Aug 7, 2026 | 82.00 | 84.48 | 79.80 | 83.88 | 83.88 | 1.93% | 3,899,159 |
| Aug 6, 2026 | 78.71 | 85.40 | 78.00 | 82.29 | 82.29 | 3.51% | 4,980,139 |
| Aug 5, 2026 | 74.79 | 79.95 | 74.00 | 79.50 | 79.50 | 6.30% | 5,560,337 |
| Aug 4, 2026 | 71.81 | 75.80 | 71.00 | 74.79 | 74.79 | 5.68% | 3,837,978 |
| Aug 3, 2026 | 70.05 | 76.00 | 68.60 | 70.77 | 70.77 | 2.24% | 5,527,250 |
| Jul 31, 2026 | 65.98 | 73.49 | 65.37 | 69.22 | 69.22 | 11.66% | 6,014,692 |
| Jul 30, 2026 | 66.67 | 67.15 | 61.03 | 61.99 | 61.99 | -7.14% | 4,383,124 |
| Jul 29, 2026 | 70.65 | 70.65 | 64.13 | 66.76 | 66.76 | -4.46% | 4,063,621 |
| Jul 28, 2026 | 75.98 | 76.14 | 69.60 | 69.88 | 69.88 | -8.86% | 3,175,152 |
| Jul 27, 2026 | 72.10 | 77.29 | 70.31 | 76.67 | 76.67 | 5.61% | 3,028,364 |
| Jul 24, 2026 | 74.00 | 75.55 | 72.28 | 72.60 | 72.60 | -3.90% | 2,809,318 |
| Jul 23, 2026 | 78.00 | 78.11 | 74.57 | 75.55 | 75.55 | -2.09% | 2,677,810 |
| Jul 22, 2026 | 76.00 | 79.49 | 75.05 | 77.16 | 77.16 | -0.08% | 4,017,434 |