Skip to main content
logo
Beyondsoft Corporation (SHE:002649)
China flag China · Delayed Price · Currency is CNY
15.75
+0.11 (0.70%)
Aug 26, 2025, 9:45 AM CST

Beyondsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202515.9815.9815.5715.6415.64-0.26%38,433,697
Aug 22, 202515.3215.6815.2815.6815.681.95%35,234,548
Aug 21, 202515.3215.5815.2315.3815.380.52%30,976,625
Aug 20, 202515.2015.3014.9715.3015.300.26%25,489,194
Aug 19, 202515.2515.3615.1015.2615.260.46%27,591,565
Aug 18, 202515.0115.3314.9815.1915.191.33%31,405,260
Aug 15, 202514.7615.0214.6814.9914.991.28%26,353,558
Aug 14, 202514.9015.1914.7514.8014.80-0.67%29,425,121
Aug 13, 202514.6914.9414.6414.9014.901.50%23,117,031
Aug 12, 202514.6114.7114.5414.6814.680.27%13,296,426
Aug 11, 202514.4214.7214.4114.6414.641.67%16,417,926
Aug 8, 202514.6914.7014.4014.4014.40-2.24%17,851,446
Aug 7, 202514.9114.9614.6914.7314.73-1.07%17,252,300
Aug 6, 202514.6314.9214.5514.8914.891.78%24,454,497
Aug 5, 202514.6014.6714.4914.6314.630.21%15,154,447
Aug 4, 202514.5014.6614.4314.6014.60-0.07%13,789,300
Aug 1, 202514.5514.7514.2514.6114.610.76%22,169,382
Jul 31, 202514.4114.7114.3814.5014.500.35%19,625,739
Jul 30, 202514.6014.6114.2814.4514.45-1.10%15,663,091
Jul 29, 202514.7014.7014.3314.6114.61-1.02%25,331,215
Jul 28, 202514.7914.8214.5914.7614.760.14%18,413,400
Jul 25, 202514.7714.8614.6514.7414.74-0.20%17,148,346
Jul 24, 202514.6114.8214.5814.7714.771.16%18,540,825
Jul 23, 202514.5714.7114.4914.6014.60-0.14%16,518,500
Jul 22, 202514.7214.7614.5114.6214.62-1.08%20,225,961
Jul 21, 202514.9014.9714.7014.7814.78-1.07%26,663,725
Jul 18, 202515.0115.1814.8814.9414.94-0.40%22,497,500
Jul 17, 202514.9615.0714.8615.0015.000.60%21,863,835
Jul 16, 202515.1515.1914.8114.9114.91-1.26%29,649,014
Jul 15, 202515.0815.2314.9415.1015.10-1.76%34,845,336
Jul 14, 202515.2015.5014.9015.3715.370.92%47,124,296
Jul 11, 202515.2615.3614.7615.2315.230.13%48,516,894
Jul 10, 202515.4516.1015.1515.2115.21-1.62%78,588,770
Jul 9, 202515.1015.4614.8615.4615.462.38%48,103,695
Jul 8, 202514.8715.2214.7015.1015.101.00%45,527,177
Jul 7, 202514.5015.0714.3714.9514.953.39%47,115,775
Jul 4, 202514.2114.7214.1314.4614.461.19%30,860,032
Jul 3, 202514.1014.3414.1014.2914.291.28%14,787,645
Jul 2, 202514.4314.4313.9914.1114.11-2.35%18,325,900
Jul 1, 202514.5514.5814.1814.4514.45-0.55%22,932,600
Jun 30, 202514.3914.5914.3914.5314.531.04%23,826,500
Jun 27, 202514.5214.6914.3714.3814.38-0.96%25,548,736
Jun 26, 202514.5714.6614.4014.5214.52-0.34%34,431,881
Jun 25, 202514.1114.6014.0514.5714.572.68%41,373,650
Jun 24, 202513.8814.2213.8814.1914.192.01%29,086,898
Jun 23, 202513.0613.9913.0613.9113.915.38%31,270,293
Jun 20, 202513.7213.7913.1513.2013.20-3.86%25,532,400
Jun 19, 202513.9514.4113.7313.7313.73-1.36%29,943,556
Jun 18, 202514.1614.2013.8213.9213.92-1.14%21,276,800
Jun 17, 202514.0414.2813.8614.0814.080.72%35,964,100