Beijing Ultrapower Software Co., Ltd. (SHE:300002)
China · Delayed Price · Currency is CNY 8.56
+0.39 (4.77%)
Jul 31, 2026, 3:04 PM CST
SHE:300002 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.68 | 8.72 | 7.68 | 8.56 | - | 4.77% | 102,046,640 |
| Jul 30, 2026 | 8.21 | 8.56 | 8.16 | 8.17 | 8.17 | -1.21% | 69,070,778 |
| Jul 29, 2026 | 7.90 | 8.34 | 7.88 | 8.27 | 8.27 | 5.08% | 86,045,420 |
| Jul 28, 2026 | 7.68 | 7.95 | 7.65 | 7.87 | 7.87 | 1.55% | 43,897,170 |
| Jul 27, 2026 | 7.56 | 7.80 | 7.50 | 7.75 | 7.75 | 2.11% | 37,568,301 |
| Jul 24, 2026 | 7.96 | 7.96 | 7.56 | 7.59 | 7.59 | -5.83% | 53,534,121 |
| Jul 23, 2026 | 8.05 | 8.09 | 7.81 | 8.06 | 8.06 | -0.12% | 51,490,469 |
| Jul 22, 2026 | 8.30 | 8.30 | 8.05 | 8.07 | 8.07 | -3.70% | 67,014,115 |
| Jul 21, 2026 | 8.14 | 8.63 | 8.12 | 8.38 | 8.38 | 2.32% | 95,601,724 |
| Jul 20, 2026 | 7.87 | 8.23 | 7.81 | 8.19 | 8.19 | 4.07% | 63,951,366 |
| Jul 17, 2026 | 8.08 | 8.25 | 7.85 | 7.87 | 7.87 | -3.32% | 60,796,430 |
| Jul 16, 2026 | 8.14 | 8.30 | 7.98 | 8.14 | 8.14 | -0.37% | 62,073,620 |
| Jul 15, 2026 | 7.83 | 8.28 | 7.78 | 8.17 | 8.17 | 3.42% | 67,751,910 |
| Jul 14, 2026 | 8.00 | 8.05 | 7.70 | 7.90 | 7.90 | -1.74% | 66,415,975 |
| Jul 13, 2026 | 8.32 | 8.50 | 8.04 | 8.04 | 8.04 | -4.29% | 80,949,449 |
| Jul 10, 2026 | 8.35 | 8.62 | 8.16 | 8.40 | 8.40 | -1.06% | 115,560,692 |
| Jul 9, 2026 | 7.98 | 8.49 | 7.90 | 8.49 | 8.49 | 4.94% | 120,795,244 |
| Jul 8, 2026 | 7.77 | 8.09 | 7.53 | 8.09 | 8.09 | 3.19% | 93,480,515 |
| Jul 7, 2026 | 7.61 | 8.01 | 7.60 | 7.84 | 7.84 | 2.48% | 88,472,701 |
| Jul 6, 2026 | 7.63 | 7.74 | 7.60 | 7.65 | 7.65 | - | 39,710,404 |
| Jul 3, 2026 | 7.81 | 7.89 | 7.62 | 7.65 | 7.65 | -2.30% | 63,614,264 |
| Jul 2, 2026 | 7.86 | 8.06 | 7.80 | 7.83 | 7.83 | -0.51% | 84,525,130 |
| Jul 1, 2026 | 7.95 | 7.99 | 7.67 | 7.87 | 7.87 | 0.77% | 77,275,584 |
| Jun 30, 2026 | 7.95 | 7.95 | 7.53 | 7.81 | 7.81 | -1.14% | 88,940,533 |
| Jun 29, 2026 | 7.30 | 8.23 | 7.29 | 7.90 | 7.90 | 12.70% | 145,578,902 |
| Jun 26, 2026 | 7.21 | 7.26 | 6.83 | 7.01 | 7.01 | -4.23% | 66,161,265 |
| Jun 25, 2026 | 7.22 | 7.48 | 7.20 | 7.32 | 7.32 | 0.83% | 54,360,528 |
| Jun 24, 2026 | 7.33 | 7.47 | 7.14 | 7.26 | 7.26 | -1.09% | 42,612,721 |
| Jun 23, 2026 | 7.52 | 7.64 | 7.28 | 7.34 | 7.34 | -2.91% | 46,215,164 |
| Jun 22, 2026 | 7.18 | 7.59 | 7.15 | 7.56 | 7.56 | 3.85% | 58,386,508 |
| Jun 18, 2026 | 7.33 | 7.42 | 7.19 | 7.28 | 7.28 | -0.68% | 38,094,450 |
| Jun 17, 2026 | 7.46 | 7.50 | 7.29 | 7.33 | 7.33 | -2.27% | 35,991,794 |
| Jun 16, 2026 | 7.47 | 7.65 | 7.38 | 7.56 | 7.50 | 0.53% | 45,631,186 |
| Jun 15, 2026 | 7.31 | 7.57 | 7.31 | 7.52 | 7.46 | 3.44% | 54,994,860 |
| Jun 12, 2026 | 7.26 | 7.34 | 7.07 | 7.27 | 7.21 | 2.25% | 85,667,260 |
| Jun 11, 2026 | 7.41 | 7.50 | 7.07 | 7.11 | 7.05 | -5.45% | 62,210,040 |
| Jun 10, 2026 | 7.59 | 7.70 | 7.46 | 7.52 | 7.46 | -1.57% | 32,610,960 |
| Jun 9, 2026 | 7.59 | 7.71 | 7.50 | 7.64 | 7.58 | 1.33% | 29,645,030 |
| Jun 8, 2026 | 7.60 | 7.80 | 7.46 | 7.54 | 7.48 | -2.96% | 40,453,220 |
| Jun 5, 2026 | 7.70 | 7.94 | 7.60 | 7.77 | 7.71 | 1.17% | 43,257,400 |
| Jun 4, 2026 | 7.83 | 7.85 | 7.58 | 7.68 | 7.62 | -1.79% | 33,911,520 |
| Jun 3, 2026 | 7.95 | 8.03 | 7.80 | 7.82 | 7.76 | -2.25% | 34,259,610 |
| Jun 2, 2026 | 8.13 | 8.16 | 7.90 | 8.00 | 7.94 | -1.23% | 32,532,810 |
| Jun 1, 2026 | 7.85 | 8.22 | 7.84 | 8.10 | 8.04 | 2.53% | 39,919,310 |
| May 29, 2026 | 8.10 | 8.19 | 7.88 | 7.90 | 7.84 | -2.83% | 40,703,040 |
| May 28, 2026 | 8.08 | 8.19 | 7.90 | 8.13 | 8.07 | -0.25% | 43,116,110 |
| May 27, 2026 | 8.39 | 8.51 | 8.11 | 8.15 | 8.09 | -2.86% | 43,966,980 |
| May 26, 2026 | 8.60 | 8.67 | 8.28 | 8.39 | 8.32 | -2.78% | 42,848,560 |
| May 25, 2026 | 8.99 | 9.05 | 8.51 | 8.63 | 8.56 | -4.00% | 66,506,480 |
| May 22, 2026 | 9.08 | 9.14 | 8.97 | 8.99 | 8.92 | -0.33% | 32,044,070 |