Beyondsoft Corporation (SHE:002649)
China · Delayed Price · Currency is CNY 9.14
-0.05 (-0.54%)
Sep 30, 2026, 3:04 PM CST
Beyondsoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.18 | 9.25 | 9.07 | 9.14 | 9.14 | -0.54% | 5,223,308 |
| Sep 29, 2026 | 9.08 | 9.25 | 9.02 | 9.19 | 9.19 | 1.55% | 5,702,029 |
| 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% | 8,183,400 |
| 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% | 12,129,864 |
| Sep 18, 2026 | 9.23 | 9.34 | 9.21 | 9.28 | 9.28 | 1.20% | 11,790,000 |
| 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% | 8,834,706 |
| Sep 10, 2026 | 9.47 | 9.50 | 9.33 | 9.34 | 9.34 | -1.99% | 7,464,600 |
| Sep 9, 2026 | 9.70 | 9.75 | 9.47 | 9.53 | 9.53 | -2.16% | 11,298,777 |
| Sep 8, 2026 | 9.81 | 9.90 | 9.71 | 9.74 | 9.74 | -0.31% | 8,885,176 |
| Sep 7, 2026 | 9.95 | 9.99 | 9.71 | 9.77 | 9.77 | -1.71% | 15,463,960 |
| Sep 4, 2026 | 9.85 | 10.17 | 9.85 | 9.94 | 9.94 | 2.05% | 25,654,025 |
| Sep 3, 2026 | 9.94 | 10.00 | 9.71 | 9.74 | 9.74 | -1.62% | 11,810,600 |
| Sep 2, 2026 | 9.97 | 10.01 | 9.84 | 9.90 | 9.90 | -1.98% | 12,439,670 |
| Sep 1, 2026 | 9.92 | 10.10 | 9.88 | 10.10 | 10.10 | 2.12% | 24,530,830 |
| Aug 31, 2026 | 9.55 | 9.92 | 9.50 | 9.89 | 9.89 | 0.71% | 17,623,672 |
| Aug 28, 2026 | 9.89 | 10.08 | 9.80 | 9.82 | 9.82 | 0.51% | 26,006,441 |
| Aug 27, 2026 | 9.72 | 9.78 | 9.63 | 9.77 | 9.77 | 0.51% | 17,560,900 |
| Aug 26, 2026 | 9.60 | 9.83 | 9.59 | 9.72 | 9.72 | -0.92% | 13,011,323 |
| Aug 25, 2026 | 9.38 | 9.82 | 9.35 | 9.81 | 9.81 | 4.14% | 23,069,494 |
| Aug 24, 2026 | 9.48 | 9.54 | 9.30 | 9.42 | 9.42 | -1.05% | 9,482,700 |
| 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% | 17,394,440 |
| Aug 19, 2026 | 9.60 | 9.68 | 9.25 | 9.25 | 9.25 | -5.42% | 20,878,873 |
| 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 |