Shanghai Baosight Software Co.,Ltd. (SHA:900926)
China · Delayed Price · Currency is CNY · Price in USD 1.026
+0.012 (1.18%)
Mar 25, 2026, 4:00 PM EDT
SHA:900926 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 1.18% | 1,207,927 |
| Mar 24, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.30% | 966,804 |
| Mar 23, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -2.15% | 3,017,455 |
| Mar 20, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.45% | 1,572,920 |
| Mar 19, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | -0.86% | 1,340,124 |
| Mar 18, 2026 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 3.56% | 1,954,876 |
| Mar 17, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.39% | 698,108 |
| Mar 16, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.26% | 987,069 |
| Mar 13, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.15% | 1,473,012 |
| Mar 12, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.76% | 922,888 |
| Mar 11, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -1.32% | 1,031,008 |
| Mar 10, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.57% | 1,148,619 |
| Mar 9, 2026 | 1.04 | 1.06 | 1.01 | 1.06 | 1.06 | 1.73% | 2,457,914 |
| Mar 6, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.07% | 1,242,915 |
| Mar 5, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 1.28% | 1,261,389 |
| Mar 4, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 1.20% | 1,535,580 |
| Mar 3, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -5.02% | 4,624,785 |
| Mar 2, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -2.41% | 2,862,681 |
| Feb 27, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.46% | 2,263,889 |
| Feb 26, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 1.01% | 1,659,629 |
| Feb 25, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.72% | 1,937,265 |
| Feb 24, 2026 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -1.87% | 2,013,608 |
| Feb 13, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.53% | 1,271,750 |
| Feb 12, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.54% | 2,602,008 |
| Feb 11, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 1,142,770 |
| Feb 10, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | 0.36% | 979,734 |
| Feb 9, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 3.38% | 2,078,378 |
| Feb 6, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.84% | 921,599 |
| Feb 5, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.46% | 1,138,865 |
| Feb 4, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | -0.74% | 1,268,031 |
| Feb 3, 2026 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | 3.43% | 1,647,655 |
| Feb 2, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -2.23% | 2,907,428 |
| Jan 30, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -3.94% | 3,964,880 |
| Jan 29, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 2,386,782 |
| Jan 28, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.54% | 2,120,128 |
| Jan 27, 2026 | 1.14 | 1.16 | 1.11 | 1.11 | 1.11 | -2.80% | 3,584,273 |
| Jan 26, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -1.55% | 2,090,407 |
| Jan 23, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.31% | 1,520,151 |
| Jan 22, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.29% | 2,398,082 |
| Jan 21, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 1.04% | 2,550,438 |
| Jan 20, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.61% | 2,186,330 |
| Jan 19, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.70% | 2,287,836 |
| Jan 16, 2026 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | -0.44% | 3,292,826 |
| Jan 15, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 0.80% | 3,858,922 |
| Jan 14, 2026 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | 3.01% | 6,884,119 |
| Jan 13, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -2.66% | 3,919,957 |
| Jan 12, 2026 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 3.68% | 6,868,257 |
| Jan 9, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | 0.46% | 3,931,335 |
| Jan 8, 2026 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 6.91% | 7,592,432 |
| Jan 7, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.13% | 2,472,763 |