Beijing Baolande Software Corporation (SHA:688058)
China
· Delayed Price · Currency is CNY 32.45
+1.29 (4.14%)
At close: Mar 10, 2026
Beijing Baolande Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.10 | 31.50 | 29.49 | 31.16 | 31.16 | 2.50% | 1,949,289 |
| Mar 6, 2026 | 29.50 | 30.48 | 29.30 | 30.40 | 30.40 | 2.39% | 1,189,844 |
| Mar 5, 2026 | 29.73 | 30.21 | 29.47 | 29.69 | 29.69 | 1.82% | 1,389,118 |
| Mar 4, 2026 | 29.01 | 30.09 | 28.85 | 29.16 | 29.16 | -0.95% | 1,810,070 |
| Mar 3, 2026 | 31.63 | 31.91 | 29.30 | 29.44 | 29.44 | -6.78% | 2,465,175 |
| Mar 2, 2026 | 32.50 | 33.29 | 31.00 | 31.58 | 31.58 | -6.18% | 3,856,377 |
| Feb 27, 2026 | 32.44 | 34.38 | 31.80 | 33.66 | 33.66 | 4.53% | 3,404,340 |
| Feb 26, 2026 | 32.98 | 33.47 | 31.83 | 32.20 | 32.20 | -0.53% | 1,514,694 |
| Feb 25, 2026 | 32.10 | 32.77 | 31.93 | 32.37 | 32.37 | 0.87% | 1,740,861 |
| Feb 24, 2026 | 33.15 | 33.42 | 31.79 | 32.09 | 32.09 | -2.82% | 1,749,134 |
| Feb 13, 2026 | 33.07 | 33.95 | 32.80 | 33.02 | 33.02 | -0.30% | 1,221,869 |
| Feb 12, 2026 | 33.20 | 33.60 | 32.24 | 33.12 | 33.12 | -0.27% | 2,234,468 |
| Feb 11, 2026 | 32.59 | 34.07 | 32.24 | 33.21 | 33.21 | 1.90% | 2,608,091 |
| Feb 10, 2026 | 32.47 | 33.10 | 32.47 | 32.59 | 32.59 | -0.91% | 1,219,046 |
| Feb 9, 2026 | 32.28 | 33.10 | 31.89 | 32.89 | 32.89 | 3.43% | 2,556,593 |
| Feb 6, 2026 | 31.53 | 32.38 | 31.22 | 31.80 | 31.80 | 0.76% | 1,351,195 |
| Feb 5, 2026 | 31.86 | 32.10 | 31.49 | 31.56 | 31.56 | -1.34% | 1,239,045 |
| Feb 4, 2026 | 32.28 | 32.28 | 31.34 | 31.99 | 31.99 | -0.40% | 1,706,707 |
| Feb 3, 2026 | 31.00 | 32.26 | 30.96 | 32.12 | 32.12 | 4.12% | 1,730,096 |
| Feb 2, 2026 | 31.18 | 32.16 | 30.71 | 30.85 | 30.85 | -1.06% | 1,955,216 |
| Jan 30, 2026 | 31.07 | 31.61 | 30.57 | 31.18 | 31.18 | -0.73% | 1,457,815 |
| Jan 29, 2026 | 31.43 | 32.72 | 30.84 | 31.41 | 31.41 | 0.10% | 1,915,115 |
| Jan 28, 2026 | 32.24 | 32.56 | 31.22 | 31.38 | 31.38 | -2.64% | 1,291,799 |
| Jan 27, 2026 | 31.86 | 32.60 | 31.06 | 32.23 | 32.23 | 0.97% | 1,545,989 |
| Jan 26, 2026 | 32.77 | 32.77 | 31.27 | 31.92 | 31.92 | -1.69% | 1,968,241 |
| Jan 23, 2026 | 32.30 | 32.76 | 31.80 | 32.47 | 32.47 | 0.56% | 1,465,337 |
| Jan 22, 2026 | 31.40 | 32.47 | 31.13 | 32.29 | 32.29 | 3.76% | 2,364,173 |
| Jan 21, 2026 | 31.30 | 31.75 | 30.84 | 31.12 | 31.12 | -0.10% | 1,455,565 |
| Jan 20, 2026 | 31.40 | 32.02 | 30.80 | 31.15 | 31.15 | - | 2,456,989 |
| Jan 19, 2026 | 31.60 | 31.90 | 30.88 | 31.15 | 31.15 | 0.74% | 2,609,737 |
| Jan 16, 2026 | 31.60 | 31.69 | 30.25 | 30.92 | 30.92 | -1.56% | 2,350,558 |
| Jan 15, 2026 | 31.36 | 32.21 | 30.36 | 31.41 | 31.41 | -1.54% | 3,114,529 |
| Jan 14, 2026 | 31.18 | 33.16 | 31.06 | 31.90 | 31.90 | 3.24% | 4,499,456 |
| Jan 13, 2026 | 31.88 | 31.88 | 30.31 | 30.90 | 30.90 | -2.03% | 4,051,734 |
| Jan 12, 2026 | 29.40 | 31.67 | 29.40 | 31.54 | 31.54 | 7.46% | 3,764,354 |
| Jan 9, 2026 | 28.74 | 29.55 | 28.10 | 29.35 | 29.35 | 3.56% | 2,207,891 |
| Jan 8, 2026 | 27.89 | 28.66 | 27.62 | 28.34 | 28.34 | 2.24% | 1,690,716 |
| Jan 7, 2026 | 27.82 | 28.10 | 27.50 | 27.72 | 27.72 | -0.61% | 1,242,537 |
| Jan 6, 2026 | 28.00 | 28.23 | 27.72 | 27.89 | 27.89 | -0.61% | 1,417,111 |
| Jan 5, 2026 | 27.51 | 28.30 | 27.10 | 28.06 | 28.06 | 3.05% | 1,571,179 |
| Dec 31, 2025 | 26.88 | 27.37 | 26.77 | 27.23 | 27.23 | 1.30% | 995,795 |
| Dec 30, 2025 | 27.04 | 27.38 | 26.85 | 26.88 | 26.88 | -0.59% | 978,856 |
| Dec 29, 2025 | 26.90 | 27.35 | 26.54 | 27.04 | 27.04 | 0.56% | 1,022,107 |
| Dec 26, 2025 | 27.11 | 27.42 | 26.78 | 26.89 | 26.89 | -0.81% | 1,132,096 |
| Dec 25, 2025 | 26.95 | 27.15 | 26.70 | 27.11 | 27.11 | 0.82% | 911,128 |
| Dec 24, 2025 | 26.51 | 26.99 | 26.39 | 26.89 | 26.89 | 1.43% | 703,433 |
| Dec 23, 2025 | 26.71 | 26.88 | 26.20 | 26.51 | 26.51 | -0.75% | 1,101,479 |
| Dec 22, 2025 | 27.17 | 27.30 | 26.71 | 26.71 | 26.71 | -0.41% | 859,739 |
| Dec 19, 2025 | 26.80 | 27.21 | 26.70 | 26.82 | 26.82 | 0.07% | 680,191 |
| Dec 18, 2025 | 25.98 | 27.10 | 25.95 | 26.80 | 26.80 | 2.64% | 1,166,017 |
| Dec 17, 2025 | 26.02 | 26.38 | 25.30 | 26.11 | 26.11 | 0.31% | 1,030,221 |
| Dec 16, 2025 | 26.42 | 26.61 | 25.88 | 26.03 | 26.03 | -1.81% | 986,539 |
| Dec 15, 2025 | 26.60 | 26.83 | 26.12 | 26.51 | 26.51 | -0.34% | 1,306,215 |
| Dec 12, 2025 | 26.60 | 27.08 | 26.51 | 26.60 | 26.60 | -0.23% | 992,064 |
| Dec 11, 2025 | 27.22 | 27.42 | 26.66 | 26.66 | 26.66 | -2.02% | 1,143,639 |
| Dec 10, 2025 | 27.63 | 27.98 | 26.94 | 27.21 | 27.21 | -1.95% | 1,152,215 |
| Dec 9, 2025 | 28.50 | 28.50 | 27.68 | 27.75 | 27.75 | -1.42% | 773,031 |
| Dec 8, 2025 | 27.84 | 28.54 | 27.84 | 28.15 | 28.15 | 0.90% | 1,046,512 |
| Dec 5, 2025 | 27.32 | 27.98 | 27.07 | 27.90 | 27.90 | 2.24% | 955,435 |
| Dec 4, 2025 | 28.07 | 28.28 | 27.21 | 27.29 | 27.29 | -2.78% | 1,347,416 |
| Dec 3, 2025 | 28.61 | 28.72 | 27.72 | 28.07 | 28.07 | -2.09% | 1,516,585 |
| Dec 2, 2025 | 29.07 | 29.21 | 28.41 | 28.67 | 28.67 | -1.38% | 1,309,893 |
| Dec 1, 2025 | 29.60 | 29.81 | 29.05 | 29.07 | 29.07 | -1.79% | 1,610,297 |
| Nov 28, 2025 | 29.38 | 29.63 | 28.80 | 29.60 | 29.60 | 1.40% | 1,252,581 |
| Nov 27, 2025 | 29.13 | 29.42 | 28.83 | 29.19 | 29.19 | 0.21% | 1,325,086 |
| Nov 26, 2025 | 29.80 | 30.54 | 29.05 | 29.13 | 29.13 | -2.25% | 1,645,242 |
| Nov 25, 2025 | 29.39 | 30.99 | 29.39 | 29.80 | 29.80 | 1.88% | 2,315,745 |
| Nov 24, 2025 | 28.46 | 29.64 | 27.99 | 29.25 | 29.25 | 3.25% | 2,039,981 |
| Nov 21, 2025 | 29.05 | 30.06 | 27.82 | 28.33 | 28.33 | -3.87% | 2,247,921 |
| Nov 20, 2025 | 30.00 | 30.20 | 28.99 | 29.47 | 29.47 | -1.50% | 1,920,258 |
| Nov 19, 2025 | 31.50 | 31.51 | 29.82 | 29.92 | 29.92 | -4.83% | 2,251,736 |
| Nov 18, 2025 | 30.48 | 31.96 | 29.51 | 31.44 | 31.44 | 3.32% | 3,502,574 |
| Nov 17, 2025 | 29.85 | 30.85 | 29.81 | 30.43 | 30.43 | 2.11% | 1,761,791 |
| Nov 14, 2025 | 29.63 | 30.28 | 29.53 | 29.80 | 29.80 | -0.33% | 1,304,576 |
| Nov 13, 2025 | 29.87 | 30.31 | 29.80 | 29.90 | 29.90 | -0.89% | 1,597,744 |
| Nov 12, 2025 | 30.31 | 30.88 | 29.93 | 30.17 | 30.17 | -0.53% | 1,524,918 |
| Nov 11, 2025 | 30.53 | 30.87 | 30.13 | 30.33 | 30.33 | -0.95% | 1,663,320 |
| Nov 10, 2025 | 30.86 | 31.40 | 30.46 | 30.62 | 30.62 | -1.07% | 1,535,745 |
| Nov 7, 2025 | 32.15 | 32.15 | 30.61 | 30.95 | 30.95 | -2.86% | 1,917,211 |
| Nov 6, 2025 | 32.70 | 32.77 | 31.53 | 31.86 | 31.86 | -2.72% | 2,060,566 |
| Nov 5, 2025 | 32.60 | 33.83 | 31.88 | 32.75 | 32.75 | 0.55% | 2,704,800 |
| Nov 4, 2025 | 33.65 | 34.57 | 31.98 | 32.57 | 32.57 | -1.90% | 3,283,652 |
| Nov 3, 2025 | 31.69 | 33.50 | 31.69 | 33.20 | 33.20 | 5.36% | 4,485,882 |
| Oct 31, 2025 | 31.12 | 32.51 | 30.98 | 31.51 | 31.51 | 0.90% | 3,549,444 |
| Oct 30, 2025 | 31.66 | 32.10 | 31.10 | 31.23 | 31.23 | -1.36% | 1,722,150 |
| Oct 29, 2025 | 32.97 | 33.14 | 30.81 | 31.66 | 31.66 | -2.49% | 2,419,683 |
| Oct 28, 2025 | 33.38 | 33.88 | 32.36 | 32.47 | 32.47 | -2.76% | 1,715,474 |
| Oct 27, 2025 | 34.19 | 34.50 | 32.91 | 33.39 | 33.39 | -0.92% | 1,863,163 |
| Oct 24, 2025 | 33.75 | 34.31 | 33.41 | 33.70 | 33.70 | -0.24% | 1,360,295 |
| Oct 23, 2025 | 34.29 | 34.73 | 32.84 | 33.78 | 33.78 | -1.03% | 2,564,808 |
| Oct 22, 2025 | 34.33 | 35.77 | 34.08 | 34.13 | 34.13 | -1.93% | 1,763,312 |
| Oct 21, 2025 | 34.35 | 34.95 | 33.55 | 34.80 | 34.80 | 2.20% | 2,019,854 |
| Oct 20, 2025 | 34.14 | 35.44 | 33.64 | 34.05 | 34.05 | -1.05% | 2,389,541 |
| Oct 17, 2025 | 33.91 | 35.80 | 33.60 | 34.41 | 34.41 | 0.94% | 2,931,783 |
| Oct 16, 2025 | 33.33 | 34.40 | 33.33 | 34.09 | 34.09 | 0.92% | 2,079,854 |
| Oct 15, 2025 | 33.22 | 34.55 | 32.91 | 33.78 | 33.78 | 1.38% | 2,441,191 |
| Oct 14, 2025 | 33.21 | 34.81 | 32.80 | 33.32 | 33.32 | 0.33% | 3,407,533 |
| Oct 13, 2025 | 32.40 | 34.04 | 31.80 | 33.21 | 33.21 | 1.87% | 4,220,535 |
| Oct 10, 2025 | 31.50 | 33.24 | 31.28 | 32.60 | 32.60 | 2.81% | 4,487,376 |
| Oct 9, 2025 | 29.60 | 32.58 | 29.40 | 31.71 | 31.71 | 6.91% | 4,419,841 |