B-SOFT Co.,Ltd. (SHE:300451)
China · Delayed Price · Currency is CNY 4.610
+0.040 (0.88%)
Apr 16, 2026, 3:04 PM CST
B-SOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 4.59 | 4.64 | 4.55 | 4.61 | 4.61 | 0.88% | 22,812,537 |
| Apr 15, 2026 | 4.68 | 4.72 | 4.53 | 4.57 | 4.57 | -2.35% | 36,571,355 |
| Apr 14, 2026 | 4.68 | 4.74 | 4.62 | 4.68 | 4.68 | 0.65% | 19,033,235 |
| Apr 13, 2026 | 4.65 | 4.69 | 4.63 | 4.65 | 4.65 | -1.06% | 18,952,480 |
| Apr 10, 2026 | 4.70 | 4.78 | 4.69 | 4.70 | 4.70 | 0.21% | 18,768,820 |
| Apr 9, 2026 | 4.80 | 4.81 | 4.67 | 4.69 | 4.69 | -3.30% | 28,746,204 |
| Apr 8, 2026 | 4.74 | 4.86 | 4.70 | 4.85 | 4.85 | 4.75% | 30,640,950 |
| Apr 7, 2026 | 4.61 | 4.67 | 4.59 | 4.63 | 4.63 | 0.65% | 12,710,800 |
| Apr 3, 2026 | 4.81 | 4.85 | 4.59 | 4.60 | 4.60 | -4.17% | 24,597,670 |
| Apr 2, 2026 | 4.74 | 4.94 | 4.70 | 4.80 | 4.80 | 1.27% | 41,012,420 |
| Apr 1, 2026 | 4.78 | 4.82 | 4.68 | 4.74 | 4.74 | 0.85% | 18,755,340 |
| Mar 31, 2026 | 4.80 | 4.88 | 4.69 | 4.70 | 4.70 | -2.08% | 19,908,930 |
| Mar 30, 2026 | 4.60 | 4.80 | 4.59 | 4.80 | 4.80 | 2.78% | 28,503,210 |
| Mar 27, 2026 | 4.53 | 4.68 | 4.45 | 4.67 | 4.67 | 2.19% | 24,750,030 |
| Mar 26, 2026 | 4.61 | 4.80 | 4.57 | 4.57 | 4.57 | -1.30% | 36,650,113 |
| Mar 25, 2026 | 4.61 | 4.67 | 4.61 | 4.63 | 4.63 | 0.87% | 22,190,740 |
| Mar 24, 2026 | 4.55 | 4.60 | 4.45 | 4.59 | 4.59 | 3.15% | 25,066,310 |
| Mar 23, 2026 | 4.68 | 4.68 | 4.40 | 4.45 | 4.45 | -6.51% | 33,961,750 |
| Mar 20, 2026 | 4.95 | 4.98 | 4.76 | 4.76 | 4.76 | -3.45% | 25,173,550 |
| Mar 19, 2026 | 4.97 | 5.01 | 4.91 | 4.93 | 4.93 | -2.18% | 20,015,104 |
| Mar 18, 2026 | 4.98 | 5.05 | 4.95 | 5.04 | 5.04 | 1.61% | 17,980,970 |
| Mar 17, 2026 | 5.06 | 5.09 | 4.96 | 4.96 | 4.96 | -1.78% | 25,062,720 |
| Mar 16, 2026 | 5.01 | 5.07 | 4.98 | 5.05 | 5.05 | 1.41% | 26,120,270 |
| Mar 13, 2026 | 5.05 | 5.07 | 4.98 | 4.98 | 4.98 | -1.58% | 20,940,430 |
| Mar 12, 2026 | 5.05 | 5.11 | 5.03 | 5.06 | 5.06 | - | 18,244,950 |
| Mar 11, 2026 | 5.12 | 5.14 | 5.05 | 5.06 | 5.06 | -1.56% | 22,707,593 |
| Mar 10, 2026 | 5.15 | 5.23 | 5.08 | 5.14 | 5.14 | 0.78% | 28,730,909 |
| Mar 9, 2026 | 5.00 | 5.12 | 4.96 | 5.10 | 5.10 | 0.39% | 29,820,362 |
| Mar 6, 2026 | 4.95 | 5.09 | 4.95 | 5.08 | 5.08 | 1.60% | 24,974,590 |
| Mar 5, 2026 | 5.08 | 5.11 | 4.99 | 5.00 | 5.00 | 1.21% | 35,422,630 |
| Mar 4, 2026 | 4.90 | 4.99 | 4.88 | 4.94 | 4.94 | -0.60% | 26,271,950 |
| Mar 3, 2026 | 5.14 | 5.19 | 4.96 | 4.97 | 4.97 | -3.31% | 40,688,530 |
| Mar 2, 2026 | 5.32 | 5.34 | 5.10 | 5.14 | 5.14 | -4.99% | 50,245,600 |
| Feb 27, 2026 | 5.32 | 5.46 | 5.29 | 5.41 | 5.41 | 1.69% | 36,281,070 |
| Feb 26, 2026 | 5.43 | 5.45 | 5.30 | 5.32 | 5.32 | -2.03% | 38,239,050 |
| Feb 25, 2026 | 5.43 | 5.54 | 5.41 | 5.43 | 5.43 | 0.37% | 36,260,320 |
| Feb 24, 2026 | 5.61 | 5.64 | 5.40 | 5.41 | 5.41 | -1.28% | 33,870,306 |
| 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 |