B-SOFT Co.,Ltd. (SHE:300451)
China · Delayed Price · Currency is CNY 3.840
-0.120 (-3.03%)
Jun 2, 2026, 3:14 PM CST
B-SOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 4.14 | 4.21 | 4.03 | 4.03 | 4.03 | -2.89% | 28,618,405 |
| May 20, 2026 | 4.30 | 4.32 | 4.14 | 4.15 | 4.15 | -4.16% | 33,657,223 |
| May 19, 2026 | 4.26 | 4.37 | 4.25 | 4.33 | 4.33 | 1.88% | 28,531,330 |
| May 18, 2026 | 4.25 | 4.29 | 4.19 | 4.25 | 4.25 | - | 24,137,900 |
| May 15, 2026 | 4.25 | 4.35 | 4.22 | 4.25 | 4.25 | - | 28,842,800 |
| May 14, 2026 | 4.41 | 4.48 | 4.25 | 4.25 | 4.25 | -3.63% | 35,842,845 |
| May 13, 2026 | 4.42 | 4.43 | 4.35 | 4.41 | 4.41 | - | 26,683,500 |
| May 12, 2026 | 4.51 | 4.55 | 4.40 | 4.41 | 4.41 | -2.22% | 26,101,240 |
| May 11, 2026 | 4.52 | 4.55 | 4.45 | 4.51 | 4.51 | -0.44% | 40,292,196 |
| May 8, 2026 | 4.43 | 4.70 | 4.42 | 4.53 | 4.53 | 2.72% | 56,875,132 |
| May 7, 2026 | 4.44 | 4.45 | 4.38 | 4.41 | 4.41 | -0.45% | 26,084,438 |
| May 6, 2026 | 4.45 | 4.49 | 4.40 | 4.43 | 4.43 | 0.45% | 29,105,395 |
| Apr 30, 2026 | 4.40 | 4.45 | 4.36 | 4.41 | 4.41 | - | 20,099,645 |
| Apr 29, 2026 | 4.26 | 4.48 | 4.26 | 4.41 | 4.41 | 1.61% | 30,131,418 |
| Apr 28, 2026 | 4.36 | 4.40 | 4.30 | 4.34 | 4.34 | -0.46% | 21,280,509 |
| Apr 27, 2026 | 4.26 | 4.37 | 4.22 | 4.36 | 4.36 | 1.87% | 23,198,638 |
| Apr 24, 2026 | 4.30 | 4.33 | 4.23 | 4.28 | 4.28 | -1.61% | 22,068,089 |
| Apr 23, 2026 | 4.34 | 4.48 | 4.31 | 4.35 | 4.35 | - | 29,743,805 |
| Apr 22, 2026 | 4.31 | 4.35 | 4.24 | 4.35 | 4.35 | 0.93% | 24,998,532 |
| Apr 21, 2026 | 4.41 | 4.41 | 4.28 | 4.31 | 4.31 | -2.27% | 34,613,710 |
| Apr 20, 2026 | 4.46 | 4.48 | 4.36 | 4.41 | 4.41 | -1.56% | 40,568,277 |
| Apr 17, 2026 | 4.59 | 4.60 | 4.46 | 4.48 | 4.48 | -2.82% | 33,789,582 |
| 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 |