Shanghai Baosight Software Co.,Ltd. (SHA:900926)
China · Delayed Price · Currency is CNY · Price in USD 0.8760
+0.0100 (1.15%)
At close: Jun 18, 2026
SHA:900926 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 1.15% | 3,297,904 |
| Jun 17, 2026 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -2.37% | 1,714,268 |
| Jun 16, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.33% | 1,175,004 |
| Jun 15, 2026 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 0.67% | 1,076,635 |
| Jun 12, 2026 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -0.22% | 722,611 |
| Jun 11, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -1.43% | 1,351,828 |
| Jun 10, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | -0.44% | 881,044 |
| Jun 9, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 0.66% | 689,703 |
| Jun 8, 2026 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | 0.11% | 906,511 |
| Jun 5, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -0.88% | 805,127 |
| Jun 4, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.83% | 1,761,599 |
| Jun 3, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -0.96% | 1,319,155 |
| Jun 2, 2026 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | 2.18% | 2,039,526 |
| Jun 1, 2026 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 2.45% | 1,585,048 |
| 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 |