B-SOFT Co.,Ltd. (SHE:300451)
China · Delayed Price · Currency is CNY 5.48
-0.09 (-1.62%)
Feb 13, 2026, 3:04 PM CST
B-SOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5.53 | 5.64 | 5.48 | 5.48 | 5.48 | -1.62% | 31,230,650 |
| Feb 12, 2026 | 5.52 | 5.61 | 5.47 | 5.57 | 5.57 | 0.54% | 33,788,950 |
| Feb 11, 2026 | 5.62 | 5.67 | 5.52 | 5.54 | 5.54 | -0.72% | 35,765,650 |
| Feb 10, 2026 | 5.58 | 5.68 | 5.50 | 5.58 | 5.58 | 1.27% | 58,118,250 |
| Feb 9, 2026 | 5.37 | 5.54 | 5.37 | 5.51 | 5.51 | 3.18% | 50,165,370 |
| Feb 6, 2026 | 5.30 | 5.40 | 5.25 | 5.34 | 5.34 | -0.37% | 28,835,290 |
| Feb 5, 2026 | 5.33 | 5.42 | 5.31 | 5.36 | 5.36 | -0.37% | 27,019,820 |
| Feb 4, 2026 | 5.39 | 5.42 | 5.29 | 5.38 | 5.38 | -0.92% | 36,856,680 |
| Feb 3, 2026 | 5.34 | 5.43 | 5.29 | 5.43 | 5.43 | 2.07% | 40,193,880 |
| Feb 2, 2026 | 5.27 | 5.36 | 5.21 | 5.32 | 5.32 | -1.85% | 53,769,630 |
| Jan 30, 2026 | 5.67 | 5.67 | 5.36 | 5.42 | 5.42 | -3.73% | 74,472,403 |
| Jan 29, 2026 | 5.55 | 5.78 | 5.42 | 5.63 | 5.63 | 1.08% | 82,957,430 |
| Jan 28, 2026 | 5.59 | 5.67 | 5.50 | 5.57 | 5.57 | -0.71% | 39,893,740 |
| Jan 27, 2026 | 5.59 | 5.63 | 5.45 | 5.61 | 5.61 | 0.18% | 46,128,930 |
| Jan 26, 2026 | 5.80 | 5.80 | 5.53 | 5.60 | 5.60 | -3.11% | 71,451,110 |
| Jan 23, 2026 | 5.65 | 5.90 | 5.63 | 5.78 | 5.78 | 2.48% | 88,539,701 |
| Jan 22, 2026 | 5.60 | 5.67 | 5.55 | 5.64 | 5.64 | - | 51,868,750 |
| Jan 21, 2026 | 5.62 | 5.73 | 5.56 | 5.64 | 5.64 | -0.88% | 59,213,880 |
| Jan 20, 2026 | 5.76 | 5.80 | 5.65 | 5.69 | 5.69 | -0.70% | 73,042,420 |
| Jan 19, 2026 | 5.76 | 5.82 | 5.65 | 5.73 | 5.73 | -3.21% | 88,277,140 |
| Jan 16, 2026 | 6.06 | 6.09 | 5.77 | 5.92 | 5.92 | -4.67% | 122,388,800 |
| Jan 15, 2026 | 6.33 | 6.39 | 6.03 | 6.21 | 6.21 | -6.33% | 180,773,147 |
| Jan 14, 2026 | 6.31 | 6.99 | 6.30 | 6.63 | 6.63 | 6.76% | 289,578,400 |
| Jan 13, 2026 | 6.31 | 6.67 | 6.11 | 6.21 | 6.21 | 0.81% | 300,627,200 |
| Jan 12, 2026 | 6.11 | 6.27 | 5.93 | 6.16 | 6.16 | 6.76% | 220,334,300 |
| Jan 9, 2026 | 5.43 | 5.99 | 5.43 | 5.77 | 5.77 | 9.28% | 205,770,300 |
| Jan 8, 2026 | 5.14 | 5.46 | 5.10 | 5.28 | 5.28 | 2.92% | 82,664,830 |
| Jan 7, 2026 | 5.29 | 5.30 | 5.10 | 5.13 | 5.13 | -2.47% | 49,722,730 |
| Jan 6, 2026 | 5.23 | 5.35 | 5.20 | 5.26 | 5.26 | 0.38% | 77,490,120 |
| Jan 5, 2026 | 4.84 | 5.43 | 4.83 | 5.24 | 5.24 | 8.26% | 107,642,800 |
| Dec 31, 2025 | 4.84 | 4.90 | 4.80 | 4.84 | 4.84 | 0.83% | 28,428,370 |
| Dec 30, 2025 | 4.81 | 4.89 | 4.80 | 4.80 | 4.80 | -0.41% | 22,371,100 |
| Dec 29, 2025 | 4.84 | 4.87 | 4.80 | 4.82 | 4.82 | -0.82% | 22,482,620 |
| Dec 26, 2025 | 4.91 | 4.93 | 4.83 | 4.86 | 4.86 | -1.02% | 26,253,660 |
| Dec 25, 2025 | 4.89 | 4.93 | 4.80 | 4.91 | 4.91 | 0.20% | 31,005,600 |
| Dec 24, 2025 | 4.85 | 4.92 | 4.84 | 4.90 | 4.90 | 0.82% | 20,883,300 |
| Dec 23, 2025 | 4.98 | 5.00 | 4.84 | 4.86 | 4.86 | -2.61% | 30,466,160 |
| Dec 22, 2025 | 5.09 | 5.10 | 4.98 | 4.99 | 4.99 | -1.96% | 41,936,200 |
| Dec 19, 2025 | 5.06 | 5.23 | 4.95 | 5.09 | 5.09 | 0.79% | 75,770,020 |
| Dec 18, 2025 | 4.75 | 5.17 | 4.75 | 5.05 | 5.05 | 5.43% | 91,435,040 |
| Dec 17, 2025 | 4.68 | 4.93 | 4.68 | 4.79 | 4.79 | 2.35% | 48,215,100 |
| Dec 16, 2025 | 4.75 | 4.76 | 4.67 | 4.68 | 4.68 | -1.27% | 23,060,350 |
| Dec 15, 2025 | 4.80 | 4.83 | 4.73 | 4.74 | 4.74 | -1.46% | 20,672,020 |
| Dec 12, 2025 | 4.86 | 4.87 | 4.79 | 4.81 | 4.81 | -0.41% | 23,519,465 |
| Dec 11, 2025 | 5.00 | 5.00 | 4.82 | 4.83 | 4.83 | -3.01% | 27,409,180 |
| Dec 10, 2025 | 5.03 | 5.03 | 4.92 | 4.98 | 4.98 | -1.19% | 23,985,030 |
| Dec 9, 2025 | 5.10 | 5.15 | 5.02 | 5.04 | 5.04 | -1.37% | 24,523,530 |
| Dec 8, 2025 | 5.00 | 5.17 | 4.99 | 5.11 | 5.11 | 2.61% | 40,684,900 |
| Dec 5, 2025 | 4.86 | 4.99 | 4.81 | 4.98 | 4.98 | 2.26% | 28,864,650 |
| Dec 4, 2025 | 4.96 | 4.97 | 4.85 | 4.87 | 4.87 | -1.81% | 33,462,020 |