Beijing Ultrapower Software Co., Ltd. (SHE:300002)
China · Delayed Price · Currency is CNY 7.86
-0.09 (-1.13%)
Aug 24, 2026, 3:04 PM CST
SHE:300002 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |