Beijing SuperMap Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.21	17.48	17.20	17.47	17.47	1.22%	7,423,504
Mar 5, 2026	17.39	17.48	17.13	17.26	17.26	1.23%	9,398,004
Mar 4, 2026	17.00	17.38	16.95	17.05	17.05	-0.87%	11,951,300
Mar 3, 2026	18.19	18.35	17.11	17.20	17.20	-5.49%	20,145,783
Mar 2, 2026	18.46	18.91	18.18	18.20	18.20	-2.26%	20,995,000
Feb 27, 2026	18.28	18.71	18.26	18.62	18.62	1.64%	10,570,150
Feb 26, 2026	18.46	18.49	18.25	18.32	18.32	-0.76%	9,993,263
Feb 25, 2026	18.42	18.57	18.26	18.46	18.46	0.76%	9,556,406
Feb 24, 2026	18.81	18.91	18.20	18.32	18.32	-1.87%	14,410,200
Feb 13, 2026	18.84	19.14	18.66	18.67	18.67	-1.48%	12,304,370
Feb 12, 2026	18.81	19.05	18.66	18.95	18.95	0.74%	11,258,963
Feb 11, 2026	19.03	19.17	18.76	18.81	18.81	-0.53%	9,873,255
Feb 10, 2026	18.93	19.20	18.68	18.91	18.91	-0.11%	12,265,400
Feb 9, 2026	18.65	19.03	18.60	18.93	18.93	3.33%	12,955,030
Feb 6, 2026	18.55	18.74	18.28	18.32	18.32	-2.29%	14,526,860
Feb 5, 2026	18.70	19.12	18.61	18.75	18.75	-0.95%	10,402,230
Feb 4, 2026	19.15	19.24	18.73	18.93	18.93	-2.17%	16,484,140
Feb 3, 2026	19.22	19.39	19.00	19.35	19.35	2.33%	15,124,010
Feb 2, 2026	19.26	19.59	18.91	18.91	18.91	-1.92%	17,038,070
Jan 30, 2026	19.91	19.93	19.10	19.28	19.28	-4.13%	23,216,688
Jan 29, 2026	19.57	20.45	19.10	20.11	20.11	3.39%	38,607,180
Jan 28, 2026	19.89	20.15	19.33	19.45	19.45	-2.36%	17,900,920
Jan 27, 2026	19.90	20.35	19.55	19.92	19.92	-0.80%	23,804,800
Jan 26, 2026	20.61	20.98	19.27	20.08	20.08	-0.84%	41,481,310
Jan 23, 2026	19.21	20.50	19.10	20.25	20.25	6.08%	35,572,010
Jan 22, 2026	18.97	19.24	18.78	19.09	19.09	1.65%	19,593,170
Jan 21, 2026	18.80	19.10	18.65	18.78	18.78	-0.79%	17,103,060
Jan 20, 2026	19.53	19.62	18.67	18.93	18.93	-2.37%	21,283,150
Jan 19, 2026	19.63	19.79	19.27	19.39	19.39	-1.87%	20,080,530
Jan 16, 2026	20.63	20.69	19.49	19.76	19.76	-3.98%	32,996,640
Jan 15, 2026	21.11	21.32	20.34	20.58	20.58	-4.63%	41,202,844
Jan 14, 2026	21.47	22.29	21.00	21.58	21.58	1.55%	53,447,160
Jan 13, 2026	22.56	22.80	20.90	21.25	21.25	-2.25%	59,989,900
Jan 12, 2026	20.50	21.85	20.36	21.74	21.74	6.46%	65,509,240
Jan 9, 2026	19.67	20.87	19.52	20.42	20.42	5.64%	59,437,737
Jan 8, 2026	18.74	19.48	18.70	19.33	19.33	1.95%	31,268,297
Jan 7, 2026	18.70	18.98	18.48	18.96	18.96	0.85%	24,586,510
Jan 6, 2026	18.32	18.86	18.19	18.80	18.80	2.90%	26,036,780
Jan 5, 2026	18.20	18.39	17.96	18.27	18.27	0.61%	19,964,140
Dec 31, 2025	17.64	18.35	17.61	18.16	18.16	2.95%	19,254,100
Dec 30, 2025	17.89	17.90	17.58	17.64	17.64	-1.73%	13,732,500
Dec 29, 2025	17.63	18.02	17.58	17.95	17.95	1.58%	18,432,290
Dec 26, 2025	17.44	17.92	17.35	17.67	17.67	1.32%	19,565,580
Dec 25, 2025	17.06	17.49	17.00	17.44	17.44	2.23%	14,110,480
Dec 24, 2025	16.66	17.07	16.65	17.06	17.06	2.16%	9,160,406
Dec 23, 2025	17.02	17.04	16.64	16.70	16.70	-1.65%	9,910,564
Dec 22, 2025	16.95	17.15	16.93	16.98	16.98	0.24%	8,893,257
Dec 19, 2025	16.84	17.10	16.79	16.94	16.94	0.65%	9,928,346
Dec 18, 2025	16.45	17.02	16.42	16.83	16.83	1.14%	11,263,090
Dec 17, 2025	16.64	16.75	16.18	16.64	16.64	0.12%	12,504,430