Shanghai Baosight Software Co.,Ltd. (SHA:900926)
China · Delayed Price · Currency is CNY · Price in USD 0.8970
-0.0010 (-0.11%)
At close: May 29, 2026
SHA:900926 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -0.11% | 2,699,138 |
| May 28, 2026 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | -0.22% | 1,785,657 |
| May 27, 2026 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -1.64% | 1,856,818 |
| May 26, 2026 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -3.48% | 2,501,534 |
| May 25, 2026 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | -2.57% | 1,904,088 |
| May 22, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.41% | 958,592 |
| May 21, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -2.02% | 1,257,076 |
| May 20, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -0.60% | 1,120,916 |
| May 19, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.32% | 1,471,241 |
| May 18, 2026 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | 1.03% | 1,419,923 |
| May 15, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | 0.36% | 995,465 |
| May 14, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 0.97 | -0.89% | 1,255,593 |
| May 13, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 0.98 | 1.61% | 1,852,577 |
| May 12, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 0.96 | -1.29% | 1,992,186 |
| May 11, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.97 | -0.49% | 1,388,488 |
| May 8, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 0.98 | 0.90% | 1,246,986 |
| May 7, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.97 | -0.20% | 1,076,280 |
| May 6, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 0.97 | 2.65% | 2,587,246 |
| Apr 30, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.95 | -1.01% | 1,243,003 |
| Apr 29, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.96 | 1.64% | 979,402 |
| Apr 28, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.94 | 0.52% | 1,015,606 |
| Apr 27, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.94 | -3.29% | 2,897,357 |
| Apr 24, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.97 | -0.60% | 2,420,521 |
| Apr 23, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.97 | -0.79% | 974,744 |
| Apr 22, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 0.98 | 0.49% | 1,224,865 |
| Apr 21, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.98 | -0.39% | 1,282,079 |
| Apr 20, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 0.98 | -0.29% | 574,729 |
| Apr 17, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 0.98 | -0.97% | 762,891 |
| Apr 16, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 0.99 | 1.58% | 1,161,019 |
| Apr 15, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 0.98 | -1.84% | 1,550,380 |
| Apr 14, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.00 | 0.49% | 809,169 |
| Apr 13, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 0.99 | -0.29% | 1,021,873 |
| Apr 10, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 0.99 | - | 701,082 |
| Apr 9, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 0.99 | -0.96% | 807,205 |
| Apr 8, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.00 | 3.90% | 3,150,911 |
| Apr 7, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 0.97 | -0.99% | 1,623,443 |
| Apr 3, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 0.98 | -0.98% | 1,637,300 |
| Apr 2, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 0.99 | -1.45% | 1,175,300 |
| Apr 1, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.00 | 0.10% | 1,221,230 |
| Mar 31, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.00 | -3.27% | 3,032,159 |
| Mar 30, 2026 | 1.03 | 1.08 | 1.02 | 1.07 | 1.03 | 3.09% | 3,552,963 |
| Mar 27, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.00 | 1.57% | 1,422,016 |
| Mar 26, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 0.99 | -0.49% | 496,049 |
| Mar 25, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 0.99 | 1.18% | 1,207,927 |
| Mar 24, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 0.98 | 1.30% | 966,804 |
| Mar 23, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 0.97 | -2.15% | 3,017,455 |
| Mar 20, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 0.99 | -1.45% | 1,572,920 |
| Mar 19, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.00 | -0.86% | 1,340,124 |
| Mar 18, 2026 | 1.01 | 1.06 | 1.01 | 1.05 | 1.01 | 3.56% | 1,954,876 |
| Mar 17, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.98 | -0.39% | 698,108 |