Beyondsoft Corporation (SHE:002649)
China · Delayed Price · Currency is CNY 8.50
-0.49 (-5.45%)
Oct 30, 2026, 3:04 PM CST
Beyondsoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.91 | 8.93 | 8.48 | 8.50 | 8.50 | -5.45% | 16,101,305 |
| Oct 29, 2026 | 9.45 | 9.58 | 8.97 | 8.99 | 8.99 | -1.86% | 11,500,900 |
| Oct 28, 2026 | 9.14 | 9.25 | 8.96 | 9.16 | 9.16 | 0.88% | 11,214,290 |
| Oct 27, 2026 | 9.50 | 9.63 | 9.08 | 9.08 | 9.08 | -5.42% | 16,172,559 |
| Oct 26, 2026 | 9.35 | 9.83 | 9.34 | 9.60 | 9.60 | 3.00% | 22,077,378 |
| Oct 23, 2026 | 8.91 | 9.35 | 8.67 | 9.32 | 9.32 | 3.21% | 16,047,530 |
| Oct 22, 2026 | 9.34 | 9.34 | 9.03 | 9.03 | 9.03 | -2.90% | 8,344,400 |
| Oct 21, 2026 | 9.25 | 9.39 | 9.22 | 9.30 | 9.30 | 0.98% | 10,116,322 |
| Oct 20, 2026 | 9.03 | 9.37 | 8.98 | 9.21 | 9.21 | 1.88% | 8,371,689 |
| Oct 19, 2026 | 8.94 | 9.13 | 8.90 | 9.04 | 9.04 | 1.01% | 6,568,362 |
| Oct 16, 2026 | 9.16 | 9.26 | 8.89 | 8.95 | 8.95 | -1.32% | 6,898,400 |
| Oct 15, 2026 | 9.10 | 9.28 | 9.03 | 9.07 | 9.07 | -2.05% | 6,521,185 |
| Oct 14, 2026 | 9.33 | 9.36 | 9.20 | 9.26 | 9.26 | -0.96% | 6,318,750 |
| Oct 13, 2026 | 9.15 | 9.38 | 9.05 | 9.35 | 9.35 | 1.19% | 8,690,762 |
| Oct 12, 2026 | 9.27 | 9.29 | 9.14 | 9.24 | 9.24 | -0.43% | 6,715,125 |
| Oct 9, 2026 | 8.98 | 9.31 | 8.83 | 9.28 | 9.28 | 3.34% | 10,956,290 |
| Oct 8, 2026 | 9.17 | 9.19 | 8.93 | 8.98 | 8.98 | -1.75% | 5,859,600 |
| Sep 30, 2026 | 9.18 | 9.25 | 9.07 | 9.14 | 9.14 | -0.54% | 5,222,608 |
| Sep 29, 2026 | 9.08 | 9.25 | 9.02 | 9.19 | 9.19 | 1.55% | 5,700,029 |
| Sep 28, 2026 | 9.16 | 9.19 | 8.95 | 9.05 | 9.05 | -0.98% | 6,677,111 |
| Sep 24, 2026 | 9.28 | 9.34 | 9.13 | 9.14 | 9.14 | -1.83% | 6,481,100 |
| Sep 23, 2026 | 9.46 | 9.47 | 9.30 | 9.31 | 9.31 | -2.21% | 8,183,000 |
| Sep 22, 2026 | 9.45 | 9.60 | 9.44 | 9.52 | 9.52 | 1.06% | 11,535,236 |
| Sep 21, 2026 | 9.31 | 9.43 | 9.26 | 9.42 | 9.42 | 1.51% | 12,127,464 |
| Sep 18, 2026 | 9.23 | 9.34 | 9.21 | 9.28 | 9.28 | 1.20% | 11,790,001 |
| Sep 17, 2026 | 9.13 | 9.25 | 9.08 | 9.17 | 9.17 | -0.11% | 7,466,300 |
| Sep 16, 2026 | 9.17 | 9.25 | 9.06 | 9.18 | 9.18 | - | 7,716,223 |
| Sep 15, 2026 | 9.38 | 9.45 | 9.16 | 9.18 | 9.18 | -1.71% | 8,074,279 |
| Sep 14, 2026 | 9.13 | 9.34 | 9.13 | 9.34 | 9.34 | 2.30% | 7,690,823 |
| Sep 11, 2026 | 9.30 | 9.31 | 9.02 | 9.13 | 9.13 | -2.25% | 8,833,406 |
| Sep 10, 2026 | 9.47 | 9.50 | 9.33 | 9.34 | 9.34 | -1.99% | 7,459,100 |
| Sep 9, 2026 | 9.70 | 9.75 | 9.47 | 9.53 | 9.53 | -2.16% | 11,293,677 |
| Sep 8, 2026 | 9.81 | 9.90 | 9.71 | 9.74 | 9.74 | -0.31% | 8,880,276 |
| Sep 7, 2026 | 9.95 | 9.99 | 9.71 | 9.77 | 9.77 | -1.71% | 15,463,962 |
| Sep 4, 2026 | 9.85 | 10.17 | 9.85 | 9.94 | 9.94 | 2.05% | 25,640,125 |
| Sep 3, 2026 | 9.94 | 10.00 | 9.71 | 9.74 | 9.74 | -1.62% | 11,808,300 |
| Sep 2, 2026 | 9.97 | 10.01 | 9.84 | 9.90 | 9.90 | -1.98% | 12,439,677 |
| Sep 1, 2026 | 9.92 | 10.10 | 9.88 | 10.10 | 10.10 | 2.12% | 24,530,836 |
| Aug 31, 2026 | 9.55 | 9.92 | 9.50 | 9.89 | 9.89 | 0.71% | 17,616,872 |
| Aug 28, 2026 | 9.89 | 10.08 | 9.80 | 9.82 | 9.82 | 0.51% | 25,999,041 |
| Aug 27, 2026 | 9.72 | 9.78 | 9.63 | 9.77 | 9.77 | 0.51% | 17,558,500 |
| Aug 26, 2026 | 9.60 | 9.83 | 9.59 | 9.72 | 9.72 | -0.92% | 17,085,723 |
| Aug 25, 2026 | 9.38 | 9.82 | 9.35 | 9.81 | 9.81 | 4.14% | 23,062,994 |
| Aug 24, 2026 | 9.48 | 9.54 | 9.30 | 9.42 | 9.42 | -1.05% | 9,477,300 |
| Aug 21, 2026 | 9.37 | 9.54 | 9.24 | 9.52 | 9.52 | 0.63% | 11,721,323 |
| Aug 20, 2026 | 9.28 | 9.51 | 9.25 | 9.46 | 9.46 | 2.27% | 17,377,940 |
| Aug 19, 2026 | 9.60 | 9.68 | 9.25 | 9.25 | 9.25 | -5.42% | 20,874,173 |
| Aug 18, 2026 | 10.00 | 10.00 | 9.60 | 9.78 | 9.78 | -2.49% | 26,668,199 |
| Aug 17, 2026 | 9.94 | 10.05 | 9.77 | 10.03 | 10.03 | -0.79% | 30,265,899 |
| Aug 14, 2026 | 10.28 | 10.72 | 9.87 | 10.11 | 10.11 | -1.17% | 43,319,361 |