Beijing Ultrapower Software Co., Ltd. (SHE:300002)
China · Delayed Price · Currency is CNY 14.66
-0.89 (-5.72%)
Sep 26, 2025, 2:45 PM CST
SHE:300002 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.39 | 15.43 | 14.57 | 14.61 | 14.61 | -6.05% | 95,180,907 |
| Sep 25, 2025 | 15.37 | 15.95 | 15.30 | 15.55 | 15.55 | 1.17% | 133,820,128 |
| Sep 24, 2025 | 14.28 | 15.60 | 14.18 | 15.37 | 15.37 | 7.18% | 167,111,661 |
| Sep 23, 2025 | 14.21 | 14.45 | 13.91 | 14.34 | 14.34 | 0.91% | 72,344,637 |
| Sep 22, 2025 | 14.36 | 14.40 | 14.05 | 14.21 | 14.21 | -1.32% | 58,829,128 |
| Sep 19, 2025 | 14.28 | 14.55 | 14.18 | 14.40 | 14.40 | 1.41% | 83,696,006 |
| Sep 18, 2025 | 14.90 | 15.10 | 14.02 | 14.20 | 14.20 | -4.95% | 120,766,474 |
| Sep 17, 2025 | 14.30 | 15.28 | 14.26 | 14.94 | 14.94 | 4.18% | 136,835,251 |
| Sep 16, 2025 | 14.29 | 14.53 | 14.11 | 14.34 | 14.34 | -0.21% | 71,300,142 |
| Sep 15, 2025 | 13.70 | 14.59 | 13.69 | 14.37 | 14.37 | 4.06% | 139,566,108 |
| Sep 12, 2025 | 13.99 | 14.15 | 13.72 | 13.81 | 13.81 | -1.71% | 74,442,076 |
| Sep 11, 2025 | 13.63 | 14.08 | 13.16 | 14.05 | 14.05 | 2.55% | 114,084,717 |
| Sep 10, 2025 | 13.44 | 13.90 | 13.35 | 13.70 | 13.70 | 0.96% | 103,838,485 |
| Sep 9, 2025 | 13.57 | 14.13 | 13.34 | 13.57 | 13.57 | -0.66% | 100,526,672 |
| Sep 8, 2025 | 13.58 | 13.80 | 13.40 | 13.66 | 13.66 | - | 81,750,283 |
| Sep 5, 2025 | 13.31 | 13.70 | 12.96 | 13.66 | 13.66 | 2.71% | 90,588,676 |
| Sep 4, 2025 | 13.50 | 13.87 | 13.03 | 13.30 | 13.30 | -2.06% | 89,265,574 |
| Sep 3, 2025 | 12.95 | 13.79 | 12.90 | 13.58 | 13.58 | 4.86% | 144,419,249 |
| Sep 2, 2025 | 13.68 | 13.68 | 12.75 | 12.95 | 12.95 | -5.34% | 108,856,036 |
| Sep 1, 2025 | 13.80 | 13.87 | 13.52 | 13.68 | 13.68 | -0.87% | 66,335,641 |
| Aug 29, 2025 | 13.81 | 14.06 | 13.62 | 13.80 | 13.80 | -0.14% | 79,832,537 |
| Aug 28, 2025 | 13.80 | 13.89 | 13.30 | 13.82 | 13.82 | 0.14% | 105,464,989 |
| Aug 27, 2025 | 14.60 | 14.68 | 13.80 | 13.80 | 13.80 | -4.76% | 136,660,461 |
| Aug 26, 2025 | 14.21 | 14.99 | 14.21 | 14.49 | 14.49 | 1.19% | 138,857,212 |
| Aug 25, 2025 | 14.55 | 14.63 | 14.06 | 14.32 | 14.32 | -1.24% | 120,170,784 |
| Aug 22, 2025 | 14.22 | 14.57 | 14.21 | 14.50 | 14.50 | 2.11% | 97,442,897 |
| Aug 21, 2025 | 14.30 | 14.44 | 14.07 | 14.20 | 14.20 | -0.91% | 78,984,740 |
| Aug 20, 2025 | 14.10 | 14.70 | 14.06 | 14.33 | 14.33 | 1.34% | 103,382,924 |
| Aug 19, 2025 | 14.36 | 14.53 | 14.08 | 14.14 | 14.14 | -1.60% | 85,176,393 |
| Aug 18, 2025 | 14.45 | 14.56 | 14.24 | 14.37 | 14.37 | 0.28% | 122,722,216 |
| Aug 15, 2025 | 14.50 | 14.65 | 14.13 | 14.33 | 14.33 | -1.24% | 122,521,690 |
| Aug 14, 2025 | 14.49 | 15.15 | 14.27 | 14.51 | 14.51 | 1.33% | 183,401,628 |
| Aug 13, 2025 | 14.06 | 14.69 | 13.83 | 14.32 | 14.32 | 2.21% | 190,790,707 |
| Aug 12, 2025 | 13.56 | 14.54 | 13.32 | 14.01 | 14.01 | 5.90% | 226,579,250 |
| Aug 11, 2025 | 13.10 | 13.31 | 12.98 | 13.23 | 13.23 | 1.46% | 85,094,240 |
| Aug 8, 2025 | 13.32 | 13.47 | 13.03 | 13.04 | 13.04 | -1.88% | 88,041,456 |
| Aug 7, 2025 | 13.49 | 13.64 | 13.24 | 13.29 | 13.29 | -1.48% | 71,830,099 |
| Aug 6, 2025 | 13.69 | 13.82 | 13.37 | 13.49 | 13.49 | -1.24% | 93,346,706 |
| Aug 5, 2025 | 13.60 | 14.06 | 13.54 | 13.66 | 13.66 | -0.44% | 132,224,760 |
| Aug 4, 2025 | 12.49 | 13.91 | 12.38 | 13.72 | 13.72 | 8.63% | 232,623,465 |
| Aug 1, 2025 | 12.77 | 13.15 | 12.21 | 12.63 | 12.63 | - | 112,658,360 |
| Jul 31, 2025 | 12.99 | 13.03 | 12.56 | 12.63 | 12.63 | -2.85% | 89,970,062 |
| Jul 30, 2025 | 12.49 | 13.06 | 12.20 | 13.00 | 13.00 | 4.25% | 155,496,686 |
| Jul 29, 2025 | 12.20 | 12.51 | 12.03 | 12.47 | 12.47 | 1.96% | 79,141,354 |
| Jul 28, 2025 | 12.25 | 12.35 | 12.18 | 12.23 | 12.23 | -0.16% | 46,048,341 |
| Jul 25, 2025 | 12.39 | 12.45 | 12.21 | 12.25 | 12.25 | -0.65% | 46,285,683 |
| Jul 24, 2025 | 12.34 | 12.41 | 12.23 | 12.33 | 12.33 | -0.24% | 49,728,082 |
| Jul 23, 2025 | 12.42 | 12.58 | 12.35 | 12.36 | 12.36 | -0.80% | 35,837,222 |
| Jul 22, 2025 | 12.55 | 12.59 | 12.35 | 12.46 | 12.46 | -1.19% | 45,422,839 |
| Jul 21, 2025 | 12.64 | 12.85 | 12.52 | 12.61 | 12.61 | -0.63% | 47,597,212 |