B-SOFT Co.,Ltd. (SHE:300451)
China · Delayed Price · Currency is CNY 3.600
+0.030 (0.84%)
Aug 3, 2026, 3:04 PM CST
B-SOFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.38 | 3.61 | 3.36 | 3.57 | 3.57 | 6.25% | 56,088,450 |
| Jul 30, 2026 | 3.36 | 3.48 | 3.34 | 3.36 | 3.36 | -0.88% | 26,831,190 |
| Jul 29, 2026 | 3.36 | 3.44 | 3.34 | 3.39 | 3.39 | 0.89% | 26,079,846 |
| Jul 28, 2026 | 3.30 | 3.41 | 3.29 | 3.36 | 3.36 | 1.51% | 26,034,050 |
| Jul 27, 2026 | 3.14 | 3.32 | 3.13 | 3.31 | 3.31 | 4.75% | 25,711,030 |
| Jul 24, 2026 | 3.26 | 3.33 | 3.15 | 3.16 | 3.16 | -4.53% | 20,934,420 |
| Jul 23, 2026 | 3.24 | 3.32 | 3.22 | 3.31 | 3.31 | 1.53% | 19,763,870 |
| Jul 22, 2026 | 3.31 | 3.35 | 3.25 | 3.26 | 3.26 | -2.10% | 20,761,310 |
| Jul 21, 2026 | 3.30 | 3.36 | 3.21 | 3.33 | 3.33 | -0.30% | 34,954,260 |
| Jul 20, 2026 | 3.34 | 3.41 | 3.26 | 3.34 | 3.34 | 0.60% | 30,639,270 |
| Jul 17, 2026 | 3.54 | 3.59 | 3.30 | 3.32 | 3.32 | -6.74% | 41,295,899 |
| Jul 16, 2026 | 3.44 | 3.59 | 3.40 | 3.56 | 3.56 | 2.30% | 39,869,711 |
| Jul 15, 2026 | 3.37 | 3.56 | 3.33 | 3.48 | 3.48 | 2.96% | 42,152,592 |
| Jul 14, 2026 | 3.38 | 3.47 | 3.30 | 3.38 | 3.38 | -0.88% | 36,881,388 |
| Jul 13, 2026 | 3.45 | 3.67 | 3.38 | 3.41 | 3.41 | - | 49,808,960 |
| Jul 10, 2026 | 3.21 | 3.63 | 3.17 | 3.41 | 3.41 | 5.57% | 66,864,043 |
| Jul 9, 2026 | 3.19 | 3.28 | 3.14 | 3.23 | 3.23 | 0.62% | 24,978,548 |
| Jul 8, 2026 | 3.15 | 3.23 | 3.10 | 3.21 | 3.21 | 2.23% | 24,388,484 |
| Jul 7, 2026 | 3.21 | 3.24 | 3.13 | 3.14 | 3.14 | -3.09% | 17,955,830 |
| Jul 6, 2026 | 3.30 | 3.35 | 3.22 | 3.24 | 3.24 | -1.82% | 18,161,575 |
| Jul 3, 2026 | 3.26 | 3.34 | 3.23 | 3.30 | 3.30 | 1.54% | 21,358,609 |
| Jul 2, 2026 | 3.31 | 3.40 | 3.25 | 3.25 | 3.25 | -2.11% | 28,676,619 |
| Jul 1, 2026 | 3.23 | 3.36 | 3.17 | 3.32 | 3.32 | 3.75% | 31,527,730 |
| Jun 30, 2026 | 3.20 | 3.24 | 3.14 | 3.20 | 3.20 | -0.31% | 23,311,742 |
| Jun 29, 2026 | 3.15 | 3.22 | 3.06 | 3.21 | 3.21 | 2.23% | 29,588,880 |
| Jun 26, 2026 | 3.24 | 3.25 | 3.12 | 3.14 | 3.14 | -3.38% | 25,577,200 |
| Jun 25, 2026 | 3.33 | 3.33 | 3.21 | 3.25 | 3.25 | -2.40% | 30,910,270 |
| Jun 24, 2026 | 3.45 | 3.45 | 3.27 | 3.33 | 3.33 | -3.48% | 26,467,000 |
| Jun 23, 2026 | 3.42 | 3.56 | 3.40 | 3.45 | 3.45 | 0.29% | 29,923,570 |
| Jun 22, 2026 | 3.44 | 3.45 | 3.27 | 3.44 | 3.44 | -0.58% | 33,976,300 |
| Jun 18, 2026 | 3.45 | 3.54 | 3.43 | 3.46 | 3.46 | -0.29% | 25,612,290 |
| Jun 17, 2026 | 3.53 | 3.54 | 3.44 | 3.47 | 3.47 | -2.53% | 22,130,710 |
| Jun 16, 2026 | 3.52 | 3.58 | 3.47 | 3.56 | 3.56 | 0.28% | 26,080,280 |
| Jun 15, 2026 | 3.59 | 3.64 | 3.50 | 3.55 | 3.55 | - | 26,584,420 |
| Jun 12, 2026 | 3.60 | 3.70 | 3.55 | 3.55 | 3.55 | 0.57% | 28,458,677 |
| Jun 11, 2026 | 3.63 | 3.65 | 3.49 | 3.53 | 3.53 | -3.29% | 22,616,785 |
| Jun 10, 2026 | 3.71 | 3.74 | 3.59 | 3.65 | 3.65 | -1.88% | 21,126,472 |
| Jun 9, 2026 | 3.67 | 3.73 | 3.60 | 3.72 | 3.72 | 1.36% | 24,126,528 |
| Jun 8, 2026 | 3.62 | 3.75 | 3.59 | 3.67 | 3.67 | -1.08% | 25,426,440 |
| Jun 5, 2026 | 3.70 | 3.78 | 3.65 | 3.71 | 3.71 | 1.37% | 26,137,130 |
| Jun 4, 2026 | 3.74 | 3.78 | 3.64 | 3.66 | 3.66 | -2.66% | 23,857,747 |
| Jun 3, 2026 | 3.83 | 3.85 | 3.74 | 3.76 | 3.76 | -2.08% | 22,291,839 |
| Jun 2, 2026 | 3.97 | 3.98 | 3.82 | 3.84 | 3.84 | -3.03% | 24,772,527 |
| Jun 1, 2026 | 3.83 | 4.02 | 3.82 | 3.96 | 3.96 | 3.39% | 32,970,330 |
| May 29, 2026 | 3.91 | 4.00 | 3.80 | 3.83 | 3.83 | -1.79% | 26,901,668 |
| May 28, 2026 | 3.88 | 3.94 | 3.83 | 3.90 | 3.90 | 0.52% | 26,020,740 |
| May 27, 2026 | 3.98 | 4.02 | 3.87 | 3.88 | 3.88 | -2.51% | 22,881,009 |
| May 26, 2026 | 4.02 | 4.07 | 3.94 | 3.98 | 3.98 | -1.97% | 21,485,309 |
| May 25, 2026 | 4.08 | 4.14 | 4.02 | 4.06 | 4.06 | -0.73% | 23,208,601 |
| May 22, 2026 | 4.07 | 4.18 | 3.98 | 4.09 | 4.09 | 1.49% | 27,671,055 |