Bingo Software Co., Ltd. (SHA:688227)
China · Delayed Price · Currency is CNY 138.00
-5.55 (-3.87%)
May 6, 2026, 3:00 PM CST
Bingo Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 140.00 | 147.00 | 135.11 | 143.55 | 143.55 | 6.18% | 10,041,910 |
| Apr 29, 2026 | 127.49 | 138.23 | 121.99 | 135.20 | 135.20 | 5.11% | 8,845,915 |
| Apr 28, 2026 | 128.00 | 133.00 | 125.67 | 128.63 | 128.63 | 4.80% | 7,207,044 |
| Apr 27, 2026 | 118.63 | 124.68 | 114.09 | 122.74 | 122.74 | 1.61% | 9,609,264 |
| Apr 24, 2026 | 117.44 | 120.80 | 113.31 | 120.80 | 120.80 | 4.59% | 14,574,838 |
| Apr 23, 2026 | 109.45 | 117.41 | 108.00 | 115.50 | 115.50 | 6.55% | 16,378,589 |
| Apr 22, 2026 | 106.29 | 113.00 | 104.07 | 108.40 | 108.40 | 2.48% | 13,718,090 |
| Apr 21, 2026 | 115.07 | 115.60 | 104.00 | 105.78 | 105.78 | -9.33% | 16,448,630 |
| Apr 20, 2026 | 121.63 | 121.63 | 110.00 | 116.66 | 116.66 | 15.09% | 23,703,960 |
| Apr 17, 2026 | 96.03 | 101.36 | 96.03 | 101.36 | 101.36 | 20.00% | 4,920,838 |
| Apr 16, 2026 | 69.42 | 84.47 | 69.42 | 84.47 | 84.47 | 20.00% | 7,790,167 |
| Apr 15, 2026 | 66.90 | 73.34 | 66.90 | 70.39 | 70.39 | 5.87% | 4,618,234 |
| Apr 14, 2026 | 62.52 | 70.25 | 61.97 | 66.49 | 66.49 | 9.41% | 4,937,549 |
| Apr 13, 2026 | 62.18 | 62.18 | 60.41 | 60.77 | 60.77 | -2.27% | 1,357,271 |
| Apr 10, 2026 | 63.18 | 64.18 | 61.11 | 62.18 | 62.18 | -1.58% | 1,646,791 |
| Apr 9, 2026 | 63.30 | 64.65 | 62.51 | 63.18 | 63.18 | -1.73% | 1,235,559 |
| Apr 8, 2026 | 63.10 | 64.88 | 62.50 | 64.29 | 64.29 | 4.71% | 1,347,398 |
| Apr 7, 2026 | 59.63 | 62.19 | 59.63 | 61.40 | 61.40 | 2.33% | 1,000,855 |
| Apr 3, 2026 | 60.60 | 61.18 | 59.20 | 60.00 | 60.00 | -0.99% | 952,028 |
| Apr 2, 2026 | 62.90 | 62.90 | 60.00 | 60.60 | 60.60 | -3.87% | 1,521,457 |
| Apr 1, 2026 | 62.60 | 63.63 | 62.00 | 63.04 | 63.04 | 3.43% | 1,138,967 |
| Mar 31, 2026 | 62.35 | 64.79 | 60.88 | 60.95 | 60.95 | -3.10% | 1,483,773 |
| Mar 30, 2026 | 61.49 | 62.99 | 61.12 | 62.90 | 62.90 | -0.76% | 1,261,458 |
| Mar 27, 2026 | 63.77 | 64.98 | 63.00 | 63.38 | 63.38 | -2.48% | 1,638,290 |
| Mar 26, 2026 | 62.84 | 67.57 | 61.61 | 64.99 | 64.99 | 3.39% | 3,072,915 |
| Mar 25, 2026 | 61.97 | 63.20 | 61.00 | 62.86 | 62.86 | 2.88% | 1,719,896 |
| Mar 24, 2026 | 60.13 | 61.75 | 59.06 | 61.10 | 61.10 | 7.01% | 2,570,712 |
| Mar 23, 2026 | 61.00 | 61.34 | 56.30 | 57.10 | 57.10 | -7.06% | 2,634,065 |
| Mar 20, 2026 | 63.53 | 63.99 | 60.75 | 61.44 | 61.44 | -0.87% | 2,188,262 |
| Mar 19, 2026 | 68.00 | 68.99 | 60.28 | 61.98 | 61.98 | -10.46% | 3,468,964 |
| Mar 18, 2026 | 67.22 | 69.37 | 67.11 | 69.22 | 69.22 | 3.04% | 1,003,703 |
| Mar 17, 2026 | 68.06 | 69.08 | 66.90 | 67.18 | 67.18 | -1.21% | 1,354,767 |
| Mar 16, 2026 | 69.00 | 69.20 | 66.65 | 68.00 | 68.00 | -1.83% | 1,632,845 |
| Mar 13, 2026 | 70.78 | 71.63 | 69.16 | 69.27 | 69.27 | -2.64% | 1,408,080 |
| Mar 12, 2026 | 72.80 | 74.84 | 70.40 | 71.15 | 71.15 | -2.80% | 2,032,374 |
| Mar 11, 2026 | 75.00 | 77.75 | 73.20 | 73.20 | 73.20 | -2.24% | 3,201,776 |
| Mar 10, 2026 | 74.50 | 76.58 | 74.00 | 74.88 | 74.88 | 1.16% | 1,889,186 |
| Mar 9, 2026 | 71.09 | 74.58 | 69.00 | 74.02 | 74.02 | 0.87% | 2,633,073 |
| Mar 6, 2026 | 75.22 | 75.22 | 72.00 | 73.38 | 73.38 | -0.82% | 1,198,606 |
| Mar 5, 2026 | 74.00 | 76.88 | 73.40 | 73.99 | 73.99 | 1.36% | 2,588,573 |
| Mar 4, 2026 | 71.50 | 73.80 | 71.50 | 73.00 | 73.00 | 1.53% | 1,237,420 |
| Mar 3, 2026 | 76.98 | 77.43 | 71.80 | 71.90 | 71.90 | -6.74% | 2,574,552 |
| Mar 2, 2026 | 75.18 | 78.05 | 75.18 | 77.10 | 77.10 | -0.76% | 2,379,231 |
| Feb 27, 2026 | 76.50 | 80.50 | 75.91 | 77.69 | 77.69 | 1.76% | 3,375,221 |
| Feb 26, 2026 | 74.14 | 76.74 | 73.50 | 76.35 | 76.35 | 2.72% | 2,920,390 |
| Feb 25, 2026 | 72.21 | 74.47 | 71.00 | 74.33 | 74.33 | 2.51% | 2,394,994 |
| Feb 24, 2026 | 73.00 | 73.00 | 68.65 | 72.51 | 72.51 | 0.76% | 2,534,256 |
| Feb 13, 2026 | 74.25 | 74.89 | 71.55 | 71.96 | 71.96 | -1.47% | 3,074,021 |
| Feb 12, 2026 | 66.85 | 74.02 | 66.50 | 73.03 | 73.03 | 10.15% | 4,361,168 |
| Feb 11, 2026 | 66.95 | 68.27 | 66.20 | 66.30 | 66.30 | -0.97% | 1,284,221 |