B-SOFT Co.,Ltd. (SHE:300451)
China · Delayed Price · Currency is CNY 3.490
-0.020 (-0.57%)
Sep 30, 2026, 3:04 PM CST
B-SOFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.50 | 3.54 | 3.46 | 3.49 | 3.49 | -0.57% | 17,014,919 |
| Sep 29, 2026 | 3.43 | 3.54 | 3.40 | 3.51 | 3.51 | 2.33% | 23,904,935 |
| Sep 28, 2026 | 3.43 | 3.49 | 3.37 | 3.43 | 3.43 | -0.58% | 17,004,906 |
| Sep 24, 2026 | 3.48 | 3.51 | 3.44 | 3.45 | 3.45 | -0.86% | 21,125,550 |
| Sep 23, 2026 | 3.60 | 3.61 | 3.47 | 3.48 | 3.48 | -2.25% | 24,425,800 |
| Sep 22, 2026 | 3.48 | 3.73 | 3.47 | 3.56 | 3.56 | 3.49% | 44,981,177 |
| Sep 21, 2026 | 3.36 | 3.45 | 3.34 | 3.44 | 3.44 | 2.38% | 22,055,977 |
| Sep 18, 2026 | 3.36 | 3.41 | 3.33 | 3.36 | 3.36 | 0.90% | 14,977,224 |
| Sep 17, 2026 | 3.34 | 3.36 | 3.31 | 3.33 | 3.33 | -0.30% | 12,684,900 |
| Sep 16, 2026 | 3.31 | 3.35 | 3.26 | 3.34 | 3.34 | 0.60% | 13,389,410 |
| Sep 15, 2026 | 3.38 | 3.43 | 3.31 | 3.32 | 3.32 | -2.35% | 14,174,800 |
| Sep 14, 2026 | 3.37 | 3.43 | 3.34 | 3.40 | 3.40 | 1.19% | 14,181,010 |
| Sep 11, 2026 | 3.42 | 3.43 | 3.32 | 3.36 | 3.36 | -2.61% | 21,386,273 |
| Sep 10, 2026 | 3.45 | 3.46 | 3.40 | 3.45 | 3.45 | -0.58% | 12,264,400 |
| Sep 9, 2026 | 3.55 | 3.57 | 3.46 | 3.47 | 3.47 | -3.07% | 24,114,980 |
| Sep 8, 2026 | 3.53 | 3.60 | 3.48 | 3.58 | 3.58 | 1.70% | 22,224,970 |
| Sep 7, 2026 | 3.52 | 3.56 | 3.49 | 3.52 | 3.52 | - | 17,479,320 |
| Sep 4, 2026 | 3.48 | 3.62 | 3.48 | 3.52 | 3.52 | 1.44% | 28,186,008 |
| Sep 3, 2026 | 3.60 | 3.61 | 3.46 | 3.47 | 3.47 | -3.07% | 24,258,389 |
| Sep 2, 2026 | 3.60 | 3.63 | 3.54 | 3.58 | 3.58 | -1.38% | 18,332,652 |
| Sep 1, 2026 | 3.55 | 3.65 | 3.52 | 3.63 | 3.63 | 2.54% | 28,776,700 |
| Aug 31, 2026 | 3.46 | 3.55 | 3.43 | 3.54 | 3.54 | 0.57% | 21,657,554 |
| Aug 28, 2026 | 3.50 | 3.59 | 3.50 | 3.52 | 3.52 | 0.57% | 23,733,601 |
| Aug 27, 2026 | 3.50 | 3.53 | 3.46 | 3.50 | 3.50 | 0.57% | 14,560,161 |
| Aug 26, 2026 | 3.49 | 3.53 | 3.45 | 3.48 | 3.48 | -0.57% | 14,233,200 |
| Aug 25, 2026 | 3.39 | 3.51 | 3.35 | 3.50 | 3.50 | 2.94% | 15,695,811 |
| Aug 24, 2026 | 3.48 | 3.48 | 3.37 | 3.40 | 3.40 | -1.45% | 16,655,626 |
| Aug 21, 2026 | 3.48 | 3.49 | 3.40 | 3.45 | 3.45 | -2.27% | 20,304,800 |
| Aug 20, 2026 | 3.43 | 3.59 | 3.39 | 3.53 | 3.53 | 4.44% | 34,431,692 |
| Aug 19, 2026 | 3.53 | 3.53 | 3.38 | 3.38 | 3.38 | -4.25% | 20,401,110 |
| Aug 18, 2026 | 3.63 | 3.63 | 3.48 | 3.53 | 3.53 | -2.22% | 23,124,060 |
| Aug 17, 2026 | 3.61 | 3.63 | 3.52 | 3.61 | 3.61 | -0.82% | 16,973,277 |
| Aug 14, 2026 | 3.67 | 3.71 | 3.57 | 3.64 | 3.64 | -0.82% | 23,319,312 |
| Aug 13, 2026 | 3.71 | 3.76 | 3.65 | 3.67 | 3.67 | -1.61% | 25,445,075 |
| Aug 12, 2026 | 3.70 | 3.75 | 3.64 | 3.73 | 3.73 | 1.36% | 25,492,503 |
| Aug 11, 2026 | 3.66 | 3.72 | 3.61 | 3.68 | 3.68 | -0.27% | 21,236,740 |
| Aug 10, 2026 | 3.63 | 3.77 | 3.59 | 3.69 | 3.69 | 1.65% | 29,803,624 |
| Aug 7, 2026 | 3.66 | 3.66 | 3.52 | 3.63 | 3.63 | -1.36% | 30,628,260 |
| Aug 6, 2026 | 3.66 | 3.73 | 3.61 | 3.68 | 3.68 | -0.27% | 26,620,350 |
| Aug 5, 2026 | 3.71 | 3.76 | 3.64 | 3.69 | 3.69 | -0.27% | 35,933,060 |
| Aug 4, 2026 | 3.63 | 3.72 | 3.62 | 3.70 | 3.70 | 2.78% | 36,854,820 |
| Aug 3, 2026 | 3.58 | 3.62 | 3.55 | 3.60 | 3.60 | 0.84% | 31,198,650 |
| 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 |