Beyondsoft Corporation (SHE:002649)
China · Delayed Price · Currency is CNY 9.39
-0.39 (-3.99%)
Aug 19, 2026, 11:15 AM CST
Beyondsoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 10.00 | 10.00 | 9.60 | 9.78 | 9.78 | -2.49% | 26,684,399 |
| Aug 17, 2026 | 9.94 | 10.05 | 9.77 | 10.03 | 10.03 | -0.79% | 30,278,999 |
| Aug 14, 2026 | 10.28 | 10.72 | 9.87 | 10.11 | 10.11 | -1.17% | 43,335,661 |
| Aug 13, 2026 | 10.46 | 11.03 | 10.10 | 10.23 | 10.23 | -2.20% | 55,121,328 |
| Aug 12, 2026 | 10.35 | 10.59 | 10.10 | 10.46 | 10.46 | 0.97% | 39,898,084 |
| Aug 11, 2026 | 10.48 | 10.55 | 10.00 | 10.36 | 10.36 | -3.99% | 48,815,414 |
| Aug 10, 2026 | 10.68 | 11.05 | 10.43 | 10.79 | 10.79 | 1.22% | 68,929,473 |
| Aug 7, 2026 | 11.67 | 11.67 | 10.21 | 10.66 | 10.66 | -5.58% | 93,111,684 |
| Aug 6, 2026 | 10.78 | 11.29 | 10.77 | 11.29 | 11.29 | 10.04% | 56,166,242 |
| Aug 5, 2026 | 9.81 | 10.26 | 9.61 | 10.26 | 10.26 | 9.97% | 26,612,402 |
| Aug 4, 2026 | 9.28 | 9.48 | 9.24 | 9.33 | 9.33 | 1.19% | 11,874,500 |
| Aug 3, 2026 | 9.15 | 9.33 | 9.12 | 9.22 | 9.22 | 0.55% | 13,300,217 |
| Jul 31, 2026 | 8.86 | 9.34 | 8.85 | 9.17 | 9.17 | 5.04% | 22,048,965 |
| Jul 30, 2026 | 8.85 | 9.08 | 8.70 | 8.73 | 8.73 | -0.68% | 11,685,700 |
| Jul 29, 2026 | 8.68 | 8.88 | 8.62 | 8.79 | 8.79 | 0.92% | 11,446,487 |
| Jul 28, 2026 | 8.46 | 8.76 | 8.46 | 8.71 | 8.71 | 1.63% | 10,631,100 |
| Jul 27, 2026 | 8.31 | 8.58 | 8.21 | 8.57 | 8.57 | 2.02% | 7,026,800 |
| Jul 24, 2026 | 8.71 | 8.82 | 8.40 | 8.40 | 8.40 | -3.78% | 10,199,770 |
| Jul 23, 2026 | 8.72 | 8.73 | 8.52 | 8.73 | 8.73 | 0.23% | 10,567,636 |
| Jul 22, 2026 | 8.73 | 8.79 | 8.58 | 8.71 | 8.71 | -0.68% | 10,845,996 |
| Jul 21, 2026 | 8.60 | 8.83 | 8.47 | 8.77 | 8.77 | 1.15% | 18,414,502 |
| Jul 20, 2026 | 8.84 | 8.98 | 8.46 | 8.67 | 8.67 | -1.81% | 22,610,000 |
| Jul 17, 2026 | 8.77 | 9.10 | 8.69 | 8.83 | 8.83 | -0.11% | 24,214,902 |
| Jul 16, 2026 | 8.37 | 8.95 | 8.23 | 8.84 | 8.84 | 6.76% | 25,477,210 |
| Jul 15, 2026 | 7.98 | 8.31 | 7.97 | 8.28 | 8.28 | 3.24% | 13,532,678 |
| Jul 14, 2026 | 7.99 | 8.05 | 7.78 | 8.02 | 8.02 | 0.50% | 7,905,300 |
| Jul 13, 2026 | 8.23 | 8.30 | 7.92 | 7.98 | 7.98 | -3.39% | 11,272,715 |
| Jul 10, 2026 | 8.12 | 8.44 | 8.05 | 8.26 | 8.26 | 1.23% | 11,422,643 |
| Jul 9, 2026 | 8.21 | 8.28 | 8.00 | 8.16 | 8.16 | -1.09% | 8,999,900 |
| Jul 8, 2026 | 8.00 | 8.30 | 7.95 | 8.25 | 8.25 | 3.64% | 11,020,177 |
| Jul 7, 2026 | 8.18 | 8.21 | 7.96 | 7.96 | 7.96 | -2.93% | 5,807,247 |
| Jul 6, 2026 | 8.30 | 8.38 | 8.15 | 8.20 | 8.20 | -1.09% | 6,644,027 |
| Jul 3, 2026 | 8.24 | 8.39 | 8.19 | 8.29 | 8.29 | 1.22% | 9,008,700 |
| Jul 2, 2026 | 8.34 | 8.44 | 8.17 | 8.19 | 8.19 | -1.44% | 11,567,182 |
| Jul 1, 2026 | 8.11 | 8.45 | 8.06 | 8.31 | 8.31 | 2.09% | 12,852,584 |
| Jun 30, 2026 | 7.96 | 8.38 | 7.89 | 8.14 | 8.14 | 2.65% | 15,307,989 |
| Jun 29, 2026 | 7.93 | 8.01 | 7.73 | 7.93 | 7.93 | -0.38% | 9,875,256 |
| Jun 26, 2026 | 8.21 | 8.23 | 7.91 | 7.96 | 7.96 | -3.86% | 11,283,550 |
| Jun 25, 2026 | 8.41 | 8.50 | 8.21 | 8.28 | 8.28 | -2.47% | 9,895,822 |
| Jun 24, 2026 | 8.73 | 8.77 | 8.38 | 8.49 | 8.49 | -2.75% | 11,419,215 |
| Jun 23, 2026 | 8.92 | 9.07 | 8.79 | 8.86 | 8.73 | -1.23% | 10,915,075 |
| Jun 22, 2026 | 8.82 | 8.97 | 8.55 | 8.97 | 8.84 | 1.70% | 13,313,268 |
| Jun 18, 2026 | 8.78 | 8.96 | 8.68 | 8.82 | 8.69 | 0.23% | 9,600,363 |
| Jun 17, 2026 | 8.92 | 8.92 | 8.67 | 8.80 | 8.67 | -1.90% | 10,560,740 |
| Jun 16, 2026 | 8.88 | 9.02 | 8.76 | 8.97 | 8.84 | 0.45% | 10,037,280 |
| Jun 15, 2026 | 8.95 | 9.02 | 8.75 | 8.93 | 8.80 | 1.82% | 11,746,800 |
| Jun 12, 2026 | 8.80 | 8.95 | 8.73 | 8.77 | 8.64 | 0.80% | 13,023,130 |
| Jun 11, 2026 | 9.10 | 9.15 | 8.67 | 8.70 | 8.57 | -5.33% | 14,183,180 |
| Jun 10, 2026 | 9.19 | 9.42 | 9.06 | 9.19 | 9.06 | -2.65% | 12,979,100 |
| Jun 9, 2026 | 9.24 | 9.64 | 9.03 | 9.44 | 9.30 | 3.85% | 18,867,114 |