Skip to main content
logo
Beijing SuperMap Software Co., Ltd. (SHE:300036)
China flag China · Delayed Price · Currency is CNY
20.25
+1.16 (6.08%)
Jan 23, 2026, 3:04 PM CST

Beijing SuperMap Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202619.2120.5019.1020.2520.256.08%35,572,010
Jan 22, 202618.9719.2418.7819.0919.091.65%19,593,170
Jan 21, 202618.8019.1018.6518.7818.78-0.79%17,103,060
Jan 20, 202619.5319.6218.6718.9318.93-2.37%21,283,150
Jan 19, 202619.6319.7919.2719.3919.39-1.87%20,080,530
Jan 16, 202620.6320.6919.4919.7619.76-3.98%32,996,640
Jan 15, 202621.1121.3220.3420.5820.58-4.63%41,202,844
Jan 14, 202621.4722.2921.0021.5821.581.55%53,447,160
Jan 13, 202622.5622.8020.9021.2521.25-2.25%59,989,900
Jan 12, 202620.5021.8520.3621.7421.746.46%65,509,240
Jan 9, 202619.6720.8719.5220.4220.425.64%59,437,737
Jan 8, 202618.7419.4818.7019.3319.331.95%31,268,297
Jan 7, 202618.7018.9818.4818.9618.960.85%24,586,510
Jan 6, 202618.3218.8618.1918.8018.802.90%26,036,780
Jan 5, 202618.2018.3917.9618.2718.270.61%19,964,140
Dec 31, 202517.6418.3517.6118.1618.162.95%19,254,100
Dec 30, 202517.8917.9017.5817.6417.64-1.73%13,732,500
Dec 29, 202517.6318.0217.5817.9517.951.58%18,432,290
Dec 26, 202517.4417.9217.3517.6717.671.32%19,565,580
Dec 25, 202517.0617.4917.0017.4417.442.23%14,110,480
Dec 24, 202516.6617.0716.6517.0617.062.16%9,160,406
Dec 23, 202517.0217.0416.6416.7016.70-1.65%9,910,564
Dec 22, 202516.9517.1516.9316.9816.980.24%8,893,257
Dec 19, 202516.8417.1016.7916.9416.940.65%9,928,346
Dec 18, 202516.4517.0216.4216.8316.831.14%11,263,090
Dec 17, 202516.6416.7516.1816.6416.640.12%12,504,430
Dec 16, 202516.9117.1116.5216.6216.62-1.60%9,471,855
Dec 15, 202516.7017.0716.4916.8916.890.42%11,240,420
Dec 12, 202516.6616.9016.6016.8216.821.08%11,539,800
Dec 11, 202517.0817.1016.6416.6416.64-2.18%11,779,507
Dec 10, 202516.9617.0316.7817.0117.010.12%11,503,081
Dec 9, 202517.3017.5016.9816.9916.99-2.52%16,124,162
Dec 8, 202517.6917.8017.3917.4317.43-1.02%18,452,410
Dec 5, 202517.4417.6216.9617.6117.611.27%15,659,480
Dec 4, 202517.3217.5117.2617.3917.39-0.17%13,855,710
Dec 3, 202518.0418.0917.3017.4217.42-3.92%25,714,780
Dec 2, 202518.3518.4417.8118.1318.13-0.82%21,076,920
Dec 1, 202518.5718.6118.1118.2818.28-1.56%24,666,760
Nov 28, 202518.5118.7818.2518.5718.57-0.64%26,037,940
Nov 27, 202518.7019.2118.4518.6918.69-1.11%32,994,006
Nov 26, 202519.4519.8618.8118.9018.90-4.01%48,796,191
Nov 25, 202519.5020.2019.3919.6919.69-1.15%61,489,990
Nov 24, 202518.8020.3818.4319.9219.927.56%71,188,310
Nov 21, 202518.1119.2018.1018.5218.520.22%48,614,660
Nov 20, 202519.1919.2718.3518.4818.48-2.79%43,038,920
Nov 19, 202518.2819.8018.0919.0119.017.16%66,130,730
Nov 18, 202517.5017.7817.3917.7417.740.40%16,274,520
Nov 17, 202517.3017.7417.1817.6717.672.02%16,183,400
Nov 14, 202517.3717.6517.3117.3217.32-0.97%11,228,090
Nov 13, 202517.2317.5217.1217.4917.491.10%11,483,810