Shanghai Baosight Software Co.,Ltd. (SHA:900926)
China · Delayed Price · Currency is CNY · Price in USD 1.064
-0.009 (-0.84%)
At close: Feb 6, 2026
SHA:900926 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | -0.48% | 2,106,787 |
| Jan 5, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 1.76% | 1,673,655 |
| Dec 31, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.89% | 1,091,844 |
| Dec 30, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 988,345 |
| Dec 29, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.67% | 1,375,219 |
| Dec 26, 2025 | 1.00 | 1.04 | 0.99 | 1.02 | 1.02 | 2.61% | 3,183,122 |
| Dec 25, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 3.65% | 2,024,807 |
| Dec 24, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 0.84% | 660,172 |
| Dec 23, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.83% | 935,279 |
| Dec 22, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 2.24% | 1,992,293 |
| Dec 19, 2025 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | 0.32% | 2,414,309 |
| Dec 18, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.16% | 1,050,197 |
| Dec 17, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.39% | 814,576 |
| Dec 16, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 0.11% | 1,036,394 |
| Dec 15, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | -0.53% | 1,109,737 |
| Dec 12, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.21% | 848,562 |
| Dec 11, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.16% | 814,887 |
| Dec 10, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.32% | 934,800 |
| Dec 9, 2025 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -2.57% | 1,486,520 |
| Dec 8, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | 0.41% | 957,066 |
| Dec 5, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.62% | 548,722 |
| Dec 4, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 2.63% | 1,341,289 |
| Dec 3, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.96% | 1,107,398 |
| Dec 2, 2025 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -1.72% | 1,246,014 |
| Dec 1, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.50% | 679,517 |
| Nov 28, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 4.21% | 2,267,923 |
| Nov 27, 2025 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | -2.66% | 3,575,737 |