Skip to main content
logo
Beijing SuperMap Software Co., Ltd. (SHE:300036)
China flag China · Delayed Price · Currency is CNY
17.08
+0.25 (1.49%)
Sep 30, 2025, 3:04 PM CST

Beijing SuperMap Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202516.8817.1616.8117.0817.081.49%10,699,700
Sep 29, 202516.6717.0916.4616.8316.831.69%11,344,160
Sep 26, 202517.0017.0016.5516.5516.55-2.99%11,964,900
Sep 25, 202517.1717.2917.0117.0617.06-0.64%14,666,601
Sep 24, 202516.8517.1816.7017.1717.171.90%19,965,208
Sep 23, 202517.0017.0216.4016.8516.85-0.94%18,155,053
Sep 22, 202516.2617.1416.2517.0117.015.72%29,288,627
Sep 19, 202516.1816.3816.0316.0916.09-0.80%9,740,862
Sep 18, 202516.5016.8016.0616.2216.22-1.99%14,131,466
Sep 17, 202516.4816.7016.3816.5516.55-0.12%9,526,520
Sep 16, 202516.4516.5816.3816.5716.570.73%8,465,316
Sep 15, 202516.7516.8316.4316.4516.45-1.85%12,905,319
Sep 12, 202517.0817.2116.7416.7616.76-1.47%17,343,569
Sep 11, 202517.0617.1516.6817.0117.01-1.28%21,017,902
Sep 10, 202516.7217.4716.5717.2317.230.58%29,315,317
Sep 9, 202516.4217.5716.1817.1317.133.82%31,300,391
Sep 8, 202516.2616.5416.0816.5016.501.85%10,315,700
Sep 5, 202516.0516.3015.8616.2016.201.19%9,532,097
Sep 4, 202516.4016.5415.7916.0116.01-2.38%10,918,900
Sep 3, 202516.9116.9216.3416.4016.40-2.26%10,058,114
Sep 2, 202517.2917.3716.6616.7816.78-3.29%12,672,183
Sep 1, 202517.4317.7817.1017.3517.35-0.29%13,637,531
Aug 29, 202517.6017.6717.2617.4017.40-1.14%14,247,668
Aug 28, 202517.2417.6817.0117.6017.602.09%19,476,008
Aug 27, 202518.0818.1017.2317.2417.24-4.06%23,449,437
Aug 26, 202517.6918.1817.5917.9717.971.64%24,884,624
Aug 25, 202517.3817.7617.2217.6817.682.20%23,491,855
Aug 22, 202517.0717.3016.9617.3017.301.23%19,524,870
Aug 21, 202516.9417.2816.8317.0917.091.30%19,564,066
Aug 20, 202516.8316.8816.5116.8716.870.18%12,065,783
Aug 19, 202516.8516.9416.6816.8416.84-15,067,589
Aug 18, 202516.6216.9616.5016.8416.842.31%17,863,354
Aug 15, 202516.1916.4816.1916.4616.461.17%9,899,309
Aug 14, 202516.5516.6416.2416.2716.27-1.81%11,866,045
Aug 13, 202516.6316.7816.5116.5716.571.35%16,915,501
Aug 12, 202516.4916.5416.2716.3516.35-1.33%9,816,800
Aug 11, 202516.4416.6716.3516.5716.571.10%12,104,771
Aug 8, 202516.4316.5816.2616.3916.39-0.73%12,512,970
Aug 7, 202516.6116.7016.4016.5116.51-0.84%11,653,233
Aug 6, 202516.6416.7116.5416.6516.650.18%11,036,100
Aug 5, 202516.6716.7416.4916.6216.62-0.48%11,419,912
Aug 4, 202516.3416.7216.2316.7016.701.64%13,387,084
Aug 1, 202516.2616.4816.1016.4316.431.05%13,203,404
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