Bingo Software Co., Ltd. (SHA:688227)
China · Delayed Price · Currency is CNY 72.30
-1.50 (-2.03%)
Aug 20, 2026, 3:00 PM CST
Bingo Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 76.22 | 78.90 | 66.58 | 77.22 | 77.22 | 1.89% | 6,282,991 |
| Jul 20, 2026 | 77.26 | 82.59 | 73.98 | 75.79 | 75.79 | 0.81% | 6,019,801 |
| Jul 17, 2026 | 86.00 | 86.20 | 75.06 | 75.18 | 75.18 | -12.17% | 5,450,324 |
| Jul 16, 2026 | 86.98 | 89.33 | 84.44 | 85.60 | 85.60 | -2.79% | 3,028,268 |
| Jul 15, 2026 | 89.68 | 91.50 | 86.50 | 88.06 | 88.06 | -1.02% | 2,796,070 |
| Jul 14, 2026 | 90.99 | 90.99 | 84.33 | 88.97 | 88.97 | -0.09% | 3,663,674 |
| Jul 13, 2026 | 97.00 | 99.62 | 88.87 | 89.05 | 89.05 | -4.76% | 4,774,206 |
| Jul 10, 2026 | 95.00 | 99.50 | 93.00 | 93.50 | 93.50 | -0.91% | 4,813,984 |
| Jul 9, 2026 | 97.34 | 97.34 | 85.73 | 94.36 | 94.36 | -2.11% | 6,704,256 |
| Jul 8, 2026 | 93.14 | 98.62 | 91.30 | 96.39 | 96.39 | 4.04% | 5,223,272 |
| Jul 7, 2026 | 98.00 | 98.00 | 91.70 | 92.65 | 92.65 | -5.57% | 5,227,246 |
| Jul 6, 2026 | 99.28 | 101.84 | 95.60 | 98.11 | 98.11 | -2.02% | 5,111,622 |
| Jul 3, 2026 | 107.00 | 112.50 | 99.33 | 100.13 | 100.13 | -6.40% | 7,359,604 |
| Jul 2, 2026 | 99.27 | 114.00 | 98.50 | 106.98 | 106.98 | 2.78% | 9,475,509 |
| Jul 1, 2026 | 102.51 | 106.98 | 99.88 | 104.09 | 104.09 | 1.36% | 7,762,438 |
| Jun 30, 2026 | 98.00 | 104.87 | 96.44 | 102.69 | 102.69 | 6.46% | 6,574,578 |
| Jun 29, 2026 | 97.00 | 102.00 | 94.12 | 96.46 | 96.46 | -1.56% | 4,858,399 |
| Jun 26, 2026 | 101.02 | 103.90 | 96.06 | 97.99 | 97.99 | -7.56% | 6,936,008 |
| Jun 25, 2026 | 106.18 | 108.59 | 100.76 | 106.00 | 106.00 | -2.39% | 10,345,355 |
| Jun 24, 2026 | 101.51 | 114.50 | 96.20 | 108.60 | 108.60 | 4.75% | 12,031,082 |
| Jun 23, 2026 | 99.00 | 106.50 | 98.06 | 103.68 | 103.68 | 3.30% | 11,830,289 |
| Jun 22, 2026 | 99.91 | 106.66 | 97.31 | 100.37 | 100.37 | -1.89% | 10,217,099 |
| Jun 18, 2026 | 85.20 | 102.30 | 83.76 | 102.30 | 102.30 | 20.00% | 11,860,470 |
| Jun 17, 2026 | 84.64 | 85.94 | 81.15 | 85.25 | 85.25 | -0.13% | 6,087,360 |
| Jun 16, 2026 | 83.03 | 86.30 | 81.82 | 85.36 | 85.36 | 2.81% | 5,390,885 |
| Jun 15, 2026 | 81.00 | 86.00 | 81.00 | 83.03 | 83.03 | 2.42% | 7,474,373 |
| Jun 12, 2026 | 92.61 | 94.61 | 80.00 | 81.07 | 81.07 | -11.08% | 12,217,350 |
| Jun 11, 2026 | 89.00 | 98.16 | 89.00 | 91.17 | 91.17 | -3.09% | 10,673,020 |
| Jun 10, 2026 | 81.00 | 97.68 | 80.00 | 94.08 | 94.08 | 14.84% | 13,179,070 |