Beyondsoft Corporation (SHE:002649)
China · Delayed Price · Currency is CNY 8.57
+0.17 (2.02%)
Jul 27, 2026, 3:04 PM CST
Beyondsoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 9.10 | 9.28 | 8.97 | 9.09 | 8.96 | -2.36% | 10,055,289 |
| Jun 5, 2026 | 9.30 | 9.47 | 9.15 | 9.31 | 9.17 | 0.54% | 9,846,918 |
| Jun 4, 2026 | 9.55 | 9.60 | 9.19 | 9.26 | 9.12 | -3.04% | 10,248,560 |
| Jun 3, 2026 | 9.90 | 9.91 | 9.53 | 9.55 | 9.41 | -4.60% | 15,168,880 |
| Jun 2, 2026 | 9.86 | 10.08 | 9.62 | 10.01 | 9.86 | 1.73% | 14,277,650 |
| Jun 1, 2026 | 9.51 | 9.92 | 9.50 | 9.84 | 9.70 | 3.58% | 12,055,110 |
| May 29, 2026 | 9.80 | 9.83 | 9.44 | 9.50 | 9.36 | -2.06% | 10,283,000 |
| May 28, 2026 | 9.73 | 9.79 | 9.46 | 9.70 | 9.56 | -0.21% | 10,540,270 |
| May 27, 2026 | 10.07 | 10.13 | 9.66 | 9.72 | 9.58 | -4.14% | 13,160,410 |
| May 26, 2026 | 10.21 | 10.33 | 9.93 | 10.14 | 9.99 | -0.98% | 11,598,000 |
| May 25, 2026 | 10.25 | 10.35 | 10.16 | 10.24 | 10.09 | - | 8,407,175 |
| May 22, 2026 | 10.31 | 10.36 | 10.11 | 10.24 | 10.09 | -0.19% | 9,548,551 |
| May 21, 2026 | 10.66 | 10.77 | 10.16 | 10.26 | 10.11 | -3.57% | 14,107,740 |
| May 20, 2026 | 10.77 | 10.80 | 10.49 | 10.64 | 10.48 | -1.75% | 11,204,250 |
| May 19, 2026 | 10.57 | 10.86 | 10.55 | 10.83 | 10.67 | 1.40% | 12,399,950 |
| May 18, 2026 | 10.33 | 10.74 | 10.27 | 10.68 | 10.52 | 3.19% | 14,864,320 |