Skip to main content
logo
Beijing SuperMap Software Co., Ltd. (SHE:300036)
China flag China · Delayed Price · Currency is CNY
16.43
+0.17 (1.05%)
Aug 1, 2025, 3:04 PM CST

Beijing SuperMap Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202516.2616.4816.1016.4316.431.05%13,202,404
Jul 31, 202516.3816.6316.2116.2616.26-1.51%14,590,462
Jul 30, 202516.4716.7416.3016.5116.51-17,608,114
Jul 29, 202516.5016.6716.2816.5116.51-1.43%22,461,647
Jul 28, 202516.6717.3616.3816.7516.750.54%26,377,177
Jul 25, 202517.2217.2616.6216.6616.66-3.48%33,422,997
Jul 24, 202517.0417.8717.0417.2617.26-0.92%47,303,850
Jul 23, 202518.9718.9717.2817.4217.427.27%72,539,177
Jul 22, 202516.1116.7416.0516.2416.24-0.06%26,038,136
Jul 21, 202515.3916.6115.2916.2516.255.25%34,517,817
Jul 18, 202515.2915.6215.2315.4415.441.78%18,282,538
Jul 17, 202515.0115.2014.9515.1715.171.13%7,727,996
Jul 16, 202515.0915.2414.9515.0015.00-0.79%6,978,889
Jul 15, 202515.0615.1814.7515.1215.120.27%8,782,179
Jul 14, 202515.0115.2014.8815.0815.080.07%7,772,420
Jul 11, 202514.8715.1814.7515.0715.071.69%10,199,590
Jul 10, 202514.7014.9014.5714.8214.820.41%8,311,530
Jul 9, 202515.0015.0014.7014.7614.76-2.25%11,616,748
Jul 8, 202514.9615.1214.9215.1015.100.94%6,359,200
Jul 7, 202514.8715.0614.8214.9614.960.47%4,341,099
Jul 4, 202515.0015.1114.7814.8914.89-0.87%6,767,000
Jul 3, 202514.9715.2314.9115.0215.020.27%5,571,000
Jul 2, 202515.0715.1514.8814.9814.98-0.73%6,448,487
Jul 1, 202515.3015.3515.0315.0915.09-1.11%8,195,698
Jun 30, 202515.2215.3715.2015.2615.260.26%7,711,929
Jun 27, 202515.2615.4715.1615.2215.22-1.10%13,529,124
Jun 26, 202514.9515.7814.8715.3915.392.87%21,602,525
Jun 25, 202514.7914.9914.7014.9614.961.15%8,867,669
Jun 24, 202514.5014.8014.4614.7914.792.28%8,520,600
Jun 23, 202514.0614.5414.0114.4614.462.77%6,496,885
Jun 20, 202514.3014.3814.0714.0714.07-1.81%5,361,900
Jun 19, 202514.5214.6714.3014.3314.33-1.31%6,836,804
Jun 18, 202514.5214.5914.3714.5214.52-0.07%3,676,900
Jun 17, 202514.4514.5914.3614.5314.530.55%4,490,313
Jun 16, 202514.0814.4714.0614.4514.452.05%5,801,933
Jun 13, 202514.4014.4514.1314.1614.16-2.21%6,054,250
Jun 12, 202514.4214.5814.2514.4814.480.21%4,573,332
Jun 11, 202514.4314.5814.3614.4514.450.28%4,735,704
Jun 10, 202514.6114.6814.2014.4114.41-1.44%7,516,558
Jun 9, 202514.4714.6414.3614.6214.621.11%6,362,582
Jun 6, 202514.5814.6014.4014.4614.46-0.82%5,176,125
Jun 5, 202514.3814.6414.3414.5814.581.39%5,997,442
Jun 4, 202514.4114.4514.3014.3814.380.14%4,362,618
Jun 3, 202514.3514.6214.3314.3614.36-0.69%5,462,384
May 30, 202514.6714.7214.4014.4614.46-1.57%5,695,250
May 29, 202514.2114.7014.2114.6914.693.31%10,078,595
May 28, 202514.1814.4614.1414.2214.220.28%5,177,300
May 27, 202514.2114.2614.0314.1814.18-0.14%3,461,204
May 26, 202513.8914.2613.8914.2014.202.08%5,203,900
May 23, 202514.2014.3513.8913.9113.91-2.11%5,889,935