Shanghai Baosight Software Co.,Ltd. (SHA:900926)
China · Delayed Price · Currency is CNY · Price in USD 1.126
+0.044 (4.07%)
At close: Sep 30, 2025
SHA:900926 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 4.07% | 5,500,797 |
| Sep 29, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 1.69% | 2,232,797 |
| Sep 26, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.47% | 1,434,132 |
| Sep 25, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 2.30% | 2,668,563 |
| Sep 24, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.29% | 2,600,865 |
| Sep 23, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 1,869,424 |
| Sep 22, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | 0.10% | 1,737,137 |
| Sep 19, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.62% | 2,869,447 |
| Sep 18, 2025 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 2.49% | 4,251,772 |
| Sep 17, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 0.29% | 1,466,628 |
| Sep 16, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 1,829,388 |
| Sep 15, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -1.32% | 1,898,575 |
| Sep 12, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.85% | 3,347,022 |
| Sep 11, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.63% | 3,232,484 |
| Sep 10, 2025 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.91% | 2,802,559 |
| Sep 9, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -3.14% | 4,207,441 |
| Sep 8, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -1.10% | 2,573,415 |
| Sep 5, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | - | 2,553,120 |
| Sep 4, 2025 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | 1.02% | 3,103,908 |
| Sep 3, 2025 | 1.14 | 1.14 | 1.07 | 1.08 | 1.08 | -4.67% | 6,474,516 |
| Sep 2, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 2,646,757 |
| Sep 1, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 2.41% | 3,772,464 |
| Aug 29, 2025 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.62% | 3,043,753 |
| Aug 28, 2025 | 1.09 | 1.16 | 1.09 | 1.13 | 1.13 | 2.36% | 7,214,555 |
| Aug 27, 2025 | 1.00 | 1.12 | 1.00 | 1.10 | 1.10 | 7.63% | 22,682,588 |
| Aug 26, 2025 | 1.13 | 1.14 | 1.02 | 1.02 | 1.02 | -10.04% | 66,678,913 |
| Aug 25, 2025 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | -1.39% | 6,308,406 |
| Aug 22, 2025 | 1.12 | 1.20 | 1.09 | 1.15 | 1.15 | 3.32% | 9,708,698 |
| Aug 21, 2025 | 1.20 | 1.20 | 1.07 | 1.12 | 1.12 | -6.46% | 13,006,448 |
| Aug 20, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -2.30% | 6,028,431 |
| Aug 19, 2025 | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | -5.65% | 10,088,647 |
| Aug 18, 2025 | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | 1.81% | 4,138,013 |
| Aug 15, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 5,023,284 |
| Aug 14, 2025 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -1.07% | 2,773,636 |
| Aug 13, 2025 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -0.38% | 3,548,058 |
| Aug 12, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -3.04% | 5,026,484 |
| Aug 11, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | -0.95% | 2,549,618 |
| Aug 8, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -1.94% | 2,517,971 |
| Aug 7, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 1,396,823 |
| Aug 6, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.50% | 1,695,967 |
| Aug 5, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.07% | 814,413 |
| Aug 4, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.80% | 552,909 |
| Aug 1, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 0.29% | 819,145 |
| Jul 31, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.51% | 1,407,299 |
| Jul 30, 2025 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -1.77% | 1,949,260 |
| Jul 29, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.79% | 1,336,064 |
| Jul 28, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.36% | 1,256,193 |
| Jul 25, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.94% | 2,447,138 |
| Jul 24, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.83% | 3,132,832 |
| Jul 23, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | -0.15% | 1,354,388 |