Beijing Ultrapower Software Co., Ltd. (SHE:300002)
China · Delayed Price · Currency is CNY 8.13
-0.02 (-0.25%)
May 28, 2026, 3:04 PM CST
SHE:300002 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.08 | 8.19 | 7.90 | 8.13 | 8.13 | -0.25% | 43,116,112 |
| May 27, 2026 | 8.39 | 8.51 | 8.11 | 8.15 | 8.15 | -2.86% | 43,966,980 |
| May 26, 2026 | 8.60 | 8.67 | 8.28 | 8.39 | 8.39 | -2.78% | 42,848,569 |
| May 25, 2026 | 8.99 | 9.05 | 8.51 | 8.63 | 8.63 | -4.00% | 66,506,480 |
| May 22, 2026 | 9.08 | 9.14 | 8.97 | 8.99 | 8.99 | -0.33% | 32,044,070 |
| May 21, 2026 | 9.35 | 9.50 | 9.02 | 9.02 | 9.02 | -3.22% | 40,478,278 |
| May 20, 2026 | 9.60 | 9.60 | 9.30 | 9.32 | 9.32 | -3.42% | 36,247,636 |
| May 19, 2026 | 9.43 | 9.65 | 9.36 | 9.65 | 9.65 | 2.55% | 38,088,161 |
| May 18, 2026 | 9.44 | 9.54 | 9.35 | 9.41 | 9.41 | -0.63% | 34,625,667 |
| May 15, 2026 | 9.52 | 9.74 | 9.40 | 9.47 | 9.47 | -0.63% | 37,545,977 |
| May 14, 2026 | 9.93 | 10.07 | 9.51 | 9.53 | 9.53 | -3.54% | 43,906,723 |
| May 13, 2026 | 9.82 | 9.95 | 9.75 | 9.88 | 9.88 | 0.41% | 34,442,582 |
| May 12, 2026 | 10.00 | 10.00 | 9.77 | 9.84 | 9.84 | -1.80% | 35,526,113 |
| May 11, 2026 | 10.12 | 10.18 | 9.95 | 10.02 | 10.02 | -1.28% | 48,448,130 |
| May 8, 2026 | 9.92 | 10.23 | 9.88 | 10.15 | 10.15 | 1.91% | 52,090,209 |
| May 7, 2026 | 9.93 | 9.98 | 9.77 | 9.96 | 9.96 | 0.91% | 40,862,651 |
| May 6, 2026 | 9.77 | 9.95 | 9.77 | 9.87 | 9.87 | 1.44% | 42,183,071 |
| Apr 30, 2026 | 9.63 | 9.74 | 9.56 | 9.73 | 9.73 | 1.04% | 35,320,458 |
| Apr 29, 2026 | 9.39 | 9.65 | 9.37 | 9.63 | 9.63 | 2.77% | 41,514,158 |
| Apr 28, 2026 | 9.30 | 9.68 | 9.30 | 9.37 | 9.37 | - | 44,354,500 |
| Apr 27, 2026 | 9.28 | 9.42 | 9.16 | 9.37 | 9.37 | 0.54% | 29,650,038 |
| Apr 24, 2026 | 9.40 | 9.44 | 9.21 | 9.32 | 9.32 | -1.27% | 32,565,814 |
| Apr 23, 2026 | 9.61 | 9.70 | 9.40 | 9.44 | 9.44 | -1.87% | 34,623,258 |
| Apr 22, 2026 | 9.54 | 9.64 | 9.51 | 9.62 | 9.62 | 0.10% | 29,363,170 |
| Apr 21, 2026 | 9.69 | 9.73 | 9.53 | 9.61 | 9.61 | -0.93% | 28,832,280 |
| Apr 20, 2026 | 9.64 | 9.79 | 9.58 | 9.70 | 9.70 | 0.62% | 35,623,078 |
| Apr 17, 2026 | 9.62 | 9.65 | 9.55 | 9.64 | 9.64 | -0.62% | 29,516,358 |
| Apr 16, 2026 | 9.60 | 9.73 | 9.57 | 9.70 | 9.70 | 1.36% | 37,102,807 |
| Apr 15, 2026 | 9.66 | 9.78 | 9.56 | 9.57 | 9.57 | -0.21% | 34,725,649 |
| Apr 14, 2026 | 9.59 | 9.70 | 9.48 | 9.59 | 9.59 | 1.05% | 27,110,354 |
| Apr 13, 2026 | 9.50 | 9.59 | 9.44 | 9.49 | 9.49 | -1.45% | 27,104,410 |
| Apr 10, 2026 | 9.57 | 9.76 | 9.57 | 9.63 | 9.63 | 1.48% | 32,687,141 |
| Apr 9, 2026 | 9.66 | 9.70 | 9.48 | 9.49 | 9.49 | -3.26% | 33,747,000 |
| Apr 8, 2026 | 9.45 | 9.85 | 9.45 | 9.81 | 9.81 | 5.83% | 49,858,540 |
| Apr 7, 2026 | 9.28 | 9.35 | 9.22 | 9.27 | 9.27 | - | 16,589,900 |
| Apr 3, 2026 | 9.35 | 9.38 | 9.23 | 9.27 | 9.27 | -0.32% | 22,179,900 |
| Apr 2, 2026 | 9.50 | 9.50 | 9.26 | 9.30 | 9.30 | -2.62% | 27,357,500 |
| Apr 1, 2026 | 9.46 | 9.59 | 9.39 | 9.55 | 9.55 | 2.47% | 32,102,636 |
| Mar 31, 2026 | 9.40 | 9.54 | 9.32 | 9.32 | 9.32 | -1.06% | 22,979,300 |
| Mar 30, 2026 | 9.36 | 9.44 | 9.17 | 9.42 | 9.42 | -0.53% | 29,233,850 |
| Mar 27, 2026 | 9.25 | 9.54 | 9.21 | 9.47 | 9.47 | 1.07% | 25,875,371 |
| Mar 26, 2026 | 9.55 | 9.60 | 9.34 | 9.37 | 9.37 | -2.40% | 28,083,150 |
| Mar 25, 2026 | 9.42 | 9.65 | 9.38 | 9.60 | 9.60 | 2.13% | 31,793,550 |
| Mar 24, 2026 | 9.44 | 9.45 | 9.21 | 9.40 | 9.40 | 1.73% | 32,857,200 |
| Mar 23, 2026 | 9.85 | 9.86 | 9.18 | 9.24 | 9.24 | -7.97% | 56,711,920 |
| Mar 20, 2026 | 10.25 | 10.33 | 10.04 | 10.04 | 10.04 | -2.05% | 33,556,410 |
| Mar 19, 2026 | 10.30 | 10.35 | 10.19 | 10.25 | 10.25 | -1.44% | 32,577,956 |
| Mar 18, 2026 | 10.36 | 10.46 | 10.27 | 10.40 | 10.40 | 0.39% | 26,701,760 |
| Mar 17, 2026 | 10.51 | 10.62 | 10.36 | 10.36 | 10.36 | -0.86% | 30,795,340 |
| Mar 16, 2026 | 10.48 | 10.53 | 10.36 | 10.45 | 10.45 | -1.14% | 31,708,460 |