Beijing Ultrapower Software Co., Ltd. (SHE:300002)
China · Delayed Price · Currency is CNY 7.89
-0.05 (-0.63%)
Sep 30, 2026, 3:04 PM CST
SHE:300002 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.94 | 7.98 | 7.89 | 7.89 | 7.89 | -0.63% | 12,714,600 |
| Sep 29, 2026 | 7.84 | 7.99 | 7.84 | 7.94 | 7.94 | 1.40% | 15,138,460 |
| Sep 28, 2026 | 7.98 | 8.03 | 7.82 | 7.83 | 7.83 | -1.88% | 20,968,454 |
| Sep 24, 2026 | 8.01 | 8.07 | 7.97 | 7.98 | 7.98 | -0.87% | 18,365,090 |
| Sep 23, 2026 | 8.23 | 8.29 | 8.02 | 8.05 | 8.05 | -2.54% | 30,499,950 |
| Sep 22, 2026 | 8.14 | 8.30 | 8.11 | 8.26 | 8.26 | 2.10% | 44,256,170 |
| Sep 21, 2026 | 7.96 | 8.11 | 7.95 | 8.09 | 8.09 | 1.76% | 26,531,000 |
| Sep 18, 2026 | 8.08 | 8.11 | 7.95 | 7.95 | 7.95 | -1.12% | 37,305,780 |
| Sep 17, 2026 | 7.98 | 8.07 | 7.97 | 8.04 | 8.04 | 0.25% | 16,729,974 |
| Sep 16, 2026 | 8.01 | 8.12 | 7.87 | 8.02 | 8.02 | -1.11% | 32,648,800 |
| Sep 15, 2026 | 8.18 | 8.30 | 8.10 | 8.11 | 8.11 | -0.61% | 28,398,700 |
| Sep 14, 2026 | 8.11 | 8.20 | 8.07 | 8.16 | 8.16 | 0.74% | 21,493,330 |
| Sep 11, 2026 | 8.16 | 8.20 | 8.05 | 8.10 | 8.10 | -0.98% | 26,616,120 |
| Sep 10, 2026 | 8.24 | 8.24 | 8.13 | 8.18 | 8.18 | -0.97% | 19,408,190 |
| Sep 9, 2026 | 8.42 | 8.43 | 8.21 | 8.26 | 8.26 | -2.25% | 33,529,350 |
| Sep 8, 2026 | 8.33 | 8.54 | 8.25 | 8.45 | 8.45 | 1.20% | 46,789,930 |
| Sep 7, 2026 | 8.24 | 8.45 | 8.24 | 8.35 | 8.35 | 0.72% | 40,074,081 |
| Sep 4, 2026 | 8.18 | 8.44 | 8.18 | 8.29 | 8.29 | 1.47% | 47,281,395 |
| Sep 3, 2026 | 8.19 | 8.31 | 8.15 | 8.17 | 8.17 | 0.49% | 29,382,017 |
| Sep 2, 2026 | 8.20 | 8.28 | 8.12 | 8.13 | 8.13 | -1.57% | 26,954,968 |
| Sep 1, 2026 | 8.21 | 8.36 | 8.15 | 8.26 | 8.26 | 0.61% | 35,259,325 |
| Aug 31, 2026 | 7.98 | 8.23 | 7.97 | 8.21 | 8.21 | 2.24% | 35,657,037 |
| Aug 28, 2026 | 8.00 | 8.15 | 8.00 | 8.03 | 8.03 | 0.63% | 28,782,230 |
| Aug 27, 2026 | 7.93 | 7.98 | 7.87 | 7.98 | 7.98 | 0.25% | 25,118,510 |
| Aug 26, 2026 | 7.94 | 8.06 | 7.92 | 7.96 | 7.96 | 0.13% | 25,966,562 |
| Aug 25, 2026 | 7.85 | 7.98 | 7.81 | 7.95 | 7.95 | 1.15% | 19,611,190 |
| Aug 24, 2026 | 7.97 | 7.98 | 7.82 | 7.86 | 7.86 | -1.13% | 24,842,610 |
| Aug 21, 2026 | 8.01 | 8.03 | 7.92 | 7.95 | 7.95 | -1.12% | 22,971,263 |
| Aug 20, 2026 | 8.03 | 8.11 | 8.00 | 8.04 | 8.04 | 1.01% | 23,300,784 |
| Aug 19, 2026 | 8.15 | 8.17 | 7.93 | 7.96 | 7.96 | -2.57% | 37,417,535 |
| Aug 18, 2026 | 8.25 | 8.25 | 8.10 | 8.17 | 8.17 | -1.33% | 33,362,560 |
| Aug 17, 2026 | 8.42 | 8.43 | 8.20 | 8.28 | 8.28 | -1.66% | 40,152,673 |
| Aug 14, 2026 | 8.31 | 8.48 | 8.19 | 8.42 | 8.42 | 1.20% | 50,030,370 |
| Aug 13, 2026 | 8.48 | 8.62 | 8.31 | 8.32 | 8.32 | -1.77% | 50,375,603 |
| Aug 12, 2026 | 8.43 | 8.52 | 8.41 | 8.47 | 8.47 | 0.47% | 25,821,103 |
| Aug 11, 2026 | 8.56 | 8.62 | 8.42 | 8.43 | 8.43 | -1.86% | 39,311,970 |
| Aug 10, 2026 | 8.55 | 8.61 | 8.41 | 8.59 | 8.59 | 0.82% | 38,462,080 |
| Aug 7, 2026 | 8.59 | 8.61 | 8.34 | 8.52 | 8.52 | -0.81% | 54,575,829 |
| Aug 6, 2026 | 8.75 | 8.96 | 8.55 | 8.59 | 8.59 | -3.37% | 76,218,934 |
| Aug 5, 2026 | 8.79 | 9.06 | 8.68 | 8.89 | 8.89 | 1.25% | 80,507,021 |
| Aug 4, 2026 | 8.61 | 8.84 | 8.56 | 8.78 | 8.78 | 2.21% | 73,142,000 |
| Aug 3, 2026 | 8.56 | 8.88 | 8.51 | 8.59 | 8.59 | 0.35% | 78,731,813 |
| Jul 31, 2026 | 8.11 | 8.72 | 8.11 | 8.56 | 8.56 | 4.77% | 100,880,240 |
| 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 |