BeiJing Seeyon Internet Software Corp. (SHA:688369)
China · Delayed Price · Currency is CNY 27.04
+0.27 (1.01%)
Sep 30, 2025, 3:00 PM CST
SHA:688369 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 27.20 | 27.78 | 26.81 | 27.04 | 27.04 | 1.01% | 5,263,287 |
| Sep 29, 2025 | 26.57 | 27.17 | 26.20 | 26.77 | 26.77 | 0.45% | 4,090,564 |
| Sep 26, 2025 | 27.62 | 27.62 | 26.51 | 26.65 | 26.65 | -3.48% | 4,133,449 |
| Sep 25, 2025 | 26.39 | 28.88 | 26.24 | 27.61 | 27.61 | 4.58% | 9,685,746 |
| Sep 24, 2025 | 26.06 | 26.70 | 25.66 | 26.40 | 26.40 | 1.15% | 4,293,627 |
| Sep 23, 2025 | 26.71 | 26.85 | 25.00 | 26.10 | 26.10 | -2.06% | 5,315,755 |
| Sep 22, 2025 | 26.98 | 27.29 | 26.55 | 26.65 | 26.65 | -0.82% | 4,301,304 |
| Sep 19, 2025 | 27.70 | 28.20 | 26.72 | 26.87 | 26.87 | -2.96% | 4,443,919 |
| Sep 18, 2025 | 28.15 | 29.37 | 27.20 | 27.69 | 27.69 | -1.63% | 8,851,260 |
| Sep 17, 2025 | 29.11 | 29.13 | 27.97 | 28.15 | 28.15 | -3.20% | 4,837,477 |
| Sep 16, 2025 | 28.17 | 29.35 | 27.81 | 29.08 | 29.08 | 3.64% | 5,515,107 |
| Sep 15, 2025 | 28.96 | 28.96 | 27.99 | 28.06 | 28.06 | -2.30% | 4,149,873 |
| Sep 12, 2025 | 28.30 | 29.87 | 28.00 | 28.72 | 28.72 | 1.48% | 6,364,006 |
| Sep 11, 2025 | 27.25 | 28.66 | 27.01 | 28.30 | 28.30 | 3.89% | 5,924,097 |
| Sep 10, 2025 | 26.38 | 27.71 | 26.07 | 27.24 | 27.24 | 4.29% | 6,829,105 |
| Sep 9, 2025 | 26.97 | 26.97 | 25.90 | 26.12 | 26.12 | -2.65% | 3,367,937 |
| Sep 8, 2025 | 26.34 | 27.03 | 26.11 | 26.83 | 26.83 | 1.78% | 4,193,254 |
| Sep 5, 2025 | 25.99 | 26.50 | 25.41 | 26.36 | 26.36 | 2.01% | 4,525,862 |
| Sep 4, 2025 | 26.41 | 26.99 | 25.46 | 25.84 | 25.84 | -1.79% | 4,462,989 |
| Sep 3, 2025 | 28.00 | 28.20 | 26.22 | 26.31 | 26.31 | -5.67% | 6,913,024 |
| Sep 2, 2025 | 29.35 | 29.35 | 27.60 | 27.89 | 27.89 | -4.58% | 6,096,066 |
| Sep 1, 2025 | 30.06 | 30.97 | 29.17 | 29.23 | 29.23 | -2.66% | 5,875,974 |
| Aug 29, 2025 | 30.77 | 30.88 | 29.47 | 30.03 | 30.03 | -2.94% | 7,144,905 |
| Aug 28, 2025 | 30.85 | 31.86 | 29.63 | 30.94 | 30.94 | 0.19% | 8,622,257 |
| Aug 27, 2025 | 32.81 | 33.25 | 30.76 | 30.88 | 30.88 | -2.15% | 10,011,502 |
| Aug 26, 2025 | 31.38 | 32.46 | 30.96 | 31.56 | 31.56 | 0.06% | 7,055,336 |
| Aug 25, 2025 | 32.63 | 33.30 | 31.29 | 31.54 | 31.54 | -3.34% | 14,293,583 |
| Aug 22, 2025 | 31.45 | 33.00 | 31.28 | 32.63 | 32.63 | 3.98% | 9,555,564 |
| Aug 21, 2025 | 30.84 | 32.60 | 30.84 | 31.38 | 31.38 | 1.06% | 7,154,978 |
| Aug 20, 2025 | 31.80 | 31.98 | 30.11 | 31.05 | 31.05 | -3.66% | 8,835,052 |
| Aug 19, 2025 | 33.04 | 33.66 | 31.93 | 32.23 | 32.23 | -2.78% | 8,629,247 |
| Aug 18, 2025 | 31.18 | 33.78 | 31.00 | 33.15 | 33.15 | 6.59% | 15,709,074 |
| Aug 15, 2025 | 30.20 | 31.72 | 30.10 | 31.10 | 31.10 | 2.17% | 7,862,356 |
| Aug 14, 2025 | 31.91 | 32.00 | 30.18 | 30.44 | 30.44 | -4.52% | 7,174,647 |
| Aug 13, 2025 | 32.21 | 32.70 | 31.08 | 31.88 | 31.88 | -1.09% | 7,303,067 |
| Aug 12, 2025 | 34.25 | 34.55 | 32.00 | 32.23 | 32.23 | -5.43% | 9,347,484 |
| Aug 11, 2025 | 31.74 | 34.80 | 31.74 | 34.08 | 34.08 | 6.17% | 11,238,883 |
| Aug 8, 2025 | 32.85 | 32.93 | 30.93 | 32.10 | 32.10 | -4.46% | 10,168,650 |
| Aug 7, 2025 | 33.30 | 35.18 | 32.86 | 33.60 | 33.60 | 1.85% | 8,365,718 |
| Aug 6, 2025 | 32.70 | 33.50 | 31.60 | 32.99 | 32.99 | 0.76% | 7,008,708 |
| Aug 5, 2025 | 33.00 | 33.80 | 31.57 | 32.74 | 32.74 | -1.68% | 9,577,882 |
| Aug 4, 2025 | 30.31 | 33.68 | 29.96 | 33.30 | 33.30 | 7.25% | 9,433,707 |
| Aug 1, 2025 | 31.75 | 31.78 | 29.62 | 31.05 | 31.05 | 0.49% | 10,514,542 |
| Jul 31, 2025 | 30.40 | 32.13 | 30.11 | 30.90 | 30.90 | 4.01% | 7,653,431 |
| Jul 30, 2025 | 30.35 | 30.41 | 29.48 | 29.71 | 29.71 | -2.24% | 3,167,295 |
| Jul 29, 2025 | 30.25 | 31.26 | 29.88 | 30.39 | 30.39 | 0.60% | 3,502,343 |
| Jul 28, 2025 | 31.02 | 31.10 | 29.70 | 30.21 | 30.21 | -2.01% | 4,204,062 |
| Jul 25, 2025 | 30.04 | 32.13 | 29.56 | 30.83 | 30.83 | 2.63% | 6,333,521 |
| Jul 24, 2025 | 29.03 | 30.20 | 28.62 | 30.04 | 30.04 | 3.59% | 4,405,878 |
| Jul 23, 2025 | 28.37 | 29.63 | 27.75 | 29.00 | 29.00 | 1.05% | 5,024,733 |