Bingo Software Co., Ltd. (SHA:688227)
China
· Delayed Price · Currency is CNY 74.02
+0.64 (0.87%)
Mar 9, 2026, 3:00 PM CST
Bingo Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71.09 | 74.58 | 69.00 | 74.02 | 74.02 | 0.87% | 2,633,073 |
| Mar 6, 2026 | 75.22 | 75.22 | 72.00 | 73.38 | 73.38 | -0.82% | 1,198,606 |
| Mar 5, 2026 | 74.00 | 76.88 | 73.40 | 73.99 | 73.99 | 1.36% | 2,588,573 |
| Mar 4, 2026 | 71.50 | 73.80 | 71.50 | 73.00 | 73.00 | 1.53% | 1,237,420 |
| Mar 3, 2026 | 76.98 | 77.43 | 71.80 | 71.90 | 71.90 | -6.74% | 2,574,552 |
| Mar 2, 2026 | 75.18 | 78.05 | 75.18 | 77.10 | 77.10 | -0.76% | 2,379,231 |
| Feb 27, 2026 | 76.50 | 80.50 | 75.91 | 77.69 | 77.69 | 1.76% | 3,375,221 |
| Feb 26, 2026 | 74.14 | 76.74 | 73.50 | 76.35 | 76.35 | 2.72% | 2,920,390 |
| Feb 25, 2026 | 72.21 | 74.47 | 71.00 | 74.33 | 74.33 | 2.51% | 2,394,994 |
| Feb 24, 2026 | 73.00 | 73.00 | 68.65 | 72.51 | 72.51 | 0.76% | 2,534,256 |
| Feb 13, 2026 | 74.25 | 74.89 | 71.55 | 71.96 | 71.96 | -1.47% | 3,074,021 |
| Feb 12, 2026 | 66.85 | 74.02 | 66.50 | 73.03 | 73.03 | 10.15% | 4,361,168 |
| Feb 11, 2026 | 66.95 | 68.27 | 66.20 | 66.30 | 66.30 | -0.97% | 1,284,221 |
| Feb 10, 2026 | 67.76 | 69.24 | 66.80 | 66.95 | 66.95 | -1.37% | 1,691,093 |
| Feb 9, 2026 | 68.23 | 68.99 | 66.30 | 67.88 | 67.88 | 1.53% | 1,410,471 |
| Feb 6, 2026 | 66.82 | 69.17 | 66.00 | 66.86 | 66.86 | -1.15% | 2,252,853 |
| Feb 5, 2026 | 66.10 | 68.28 | 65.96 | 67.64 | 67.64 | 1.68% | 1,820,183 |
| Feb 4, 2026 | 69.87 | 70.00 | 65.90 | 66.52 | 66.52 | -5.22% | 2,832,278 |
| Feb 3, 2026 | 67.42 | 70.70 | 67.42 | 70.18 | 70.18 | 4.09% | 1,987,110 |
| Feb 2, 2026 | 69.00 | 70.90 | 67.30 | 67.42 | 67.42 | -3.44% | 2,160,780 |
| Jan 30, 2026 | 71.00 | 71.88 | 69.38 | 69.82 | 69.82 | -2.10% | 2,117,329 |
| Jan 29, 2026 | 74.00 | 74.99 | 70.68 | 71.32 | 71.32 | -5.79% | 3,556,768 |
| Jan 28, 2026 | 74.06 | 76.33 | 71.98 | 75.70 | 75.70 | 4.21% | 4,611,300 |
| Jan 27, 2026 | 70.30 | 73.30 | 68.06 | 72.64 | 72.64 | 3.51% | 2,753,051 |
| Jan 26, 2026 | 72.50 | 74.42 | 69.06 | 70.18 | 70.18 | -3.13% | 2,954,860 |
| Jan 23, 2026 | 71.49 | 73.92 | 71.32 | 72.45 | 72.45 | 2.01% | 2,893,489 |
| Jan 22, 2026 | 71.00 | 73.02 | 70.69 | 71.02 | 71.02 | -1.28% | 2,528,160 |
| Jan 21, 2026 | 74.00 | 74.78 | 71.28 | 71.94 | 71.94 | -3.60% | 5,242,495 |
| Jan 20, 2026 | 85.50 | 85.80 | 74.50 | 74.63 | 74.63 | -11.63% | 8,623,428 |
| Jan 19, 2026 | 87.00 | 88.41 | 83.50 | 84.45 | 84.45 | -2.31% | 4,451,748 |
| Jan 16, 2026 | 87.00 | 93.38 | 84.52 | 86.45 | 86.45 | -0.23% | 6,641,634 |
| Jan 15, 2026 | 83.23 | 88.45 | 81.85 | 86.65 | 86.65 | 1.76% | 4,792,768 |
| Jan 14, 2026 | 83.97 | 86.80 | 79.01 | 85.15 | 85.15 | 1.37% | 6,656,178 |
| Jan 13, 2026 | 80.80 | 88.30 | 80.40 | 84.00 | 84.00 | 1.82% | 5,703,777 |
| Jan 12, 2026 | 80.94 | 83.00 | 79.33 | 82.50 | 82.50 | 1.64% | 6,399,943 |
| Jan 9, 2026 | 76.00 | 81.82 | 73.70 | 81.17 | 81.17 | 5.16% | 7,944,842 |
| Jan 8, 2026 | 71.56 | 79.39 | 71.00 | 77.19 | 77.19 | 6.79% | 7,190,531 |
| Jan 7, 2026 | 69.44 | 74.50 | 69.44 | 72.28 | 72.28 | 2.26% | 5,597,726 |
| Jan 6, 2026 | 70.65 | 72.30 | 69.09 | 70.68 | 70.68 | 0.26% | 5,836,682 |
| Jan 5, 2026 | 65.23 | 72.20 | 65.23 | 70.50 | 70.50 | 8.44% | 7,029,152 |
| Dec 31, 2025 | 63.70 | 67.00 | 62.40 | 65.01 | 65.01 | 1.80% | 5,380,008 |
| Dec 30, 2025 | 65.00 | 66.21 | 63.01 | 63.86 | 63.86 | -0.81% | 3,821,569 |
| Dec 29, 2025 | 65.30 | 67.49 | 64.02 | 64.38 | 64.38 | -2.19% | 3,801,675 |
| Dec 26, 2025 | 65.48 | 66.97 | 64.60 | 65.82 | 65.82 | 0.52% | 3,174,095 |
| Dec 25, 2025 | 65.62 | 67.00 | 65.03 | 65.48 | 65.48 | -0.18% | 4,117,970 |
| Dec 24, 2025 | 64.77 | 66.20 | 64.42 | 65.60 | 65.60 | 0.37% | 3,250,015 |
| Dec 23, 2025 | 65.87 | 68.87 | 64.65 | 65.36 | 65.36 | -0.82% | 5,214,999 |
| Dec 22, 2025 | 64.20 | 67.66 | 64.20 | 65.90 | 65.90 | 3.19% | 4,376,176 |
| Dec 19, 2025 | 67.97 | 67.97 | 63.81 | 63.86 | 63.86 | -5.81% | 5,020,805 |
| Dec 18, 2025 | 67.00 | 69.15 | 65.81 | 67.80 | 67.80 | -0.29% | 4,963,238 |
| Dec 17, 2025 | 66.00 | 68.60 | 64.68 | 68.00 | 68.00 | 2.38% | 5,402,989 |
| Dec 16, 2025 | 70.00 | 72.60 | 66.00 | 66.42 | 66.42 | -4.64% | 6,641,056 |
| Dec 15, 2025 | 75.65 | 79.00 | 69.65 | 69.65 | 69.65 | -7.01% | 8,583,698 |
| Dec 12, 2025 | 70.98 | 80.19 | 70.24 | 74.90 | 74.90 | 8.24% | 11,351,520 |
| Dec 11, 2025 | 70.60 | 71.51 | 67.68 | 69.20 | 69.20 | -1.98% | 6,451,847 |
| Dec 10, 2025 | 72.64 | 76.93 | 70.50 | 70.60 | 70.60 | -3.29% | 10,072,837 |
| Dec 9, 2025 | 72.20 | 73.78 | 69.30 | 73.00 | 73.00 | -1.91% | 8,509,624 |
| Dec 8, 2025 | 70.88 | 74.88 | 68.48 | 74.42 | 74.42 | 6.16% | 8,076,258 |
| Dec 5, 2025 | 69.00 | 70.33 | 66.01 | 70.10 | 70.10 | 1.87% | 8,115,880 |
| Dec 4, 2025 | 74.73 | 75.75 | 64.00 | 68.81 | 68.81 | -7.01% | 12,450,784 |
| Dec 3, 2025 | 73.27 | 78.00 | 73.27 | 74.00 | 74.00 | 1.36% | 9,898,472 |
| Dec 2, 2025 | 80.00 | 80.70 | 72.90 | 73.01 | 73.01 | -9.62% | 11,306,120 |
| Dec 1, 2025 | 82.00 | 84.60 | 78.03 | 80.78 | 80.78 | -1.28% | 11,230,920 |
| Nov 28, 2025 | 81.93 | 84.56 | 76.88 | 81.83 | 81.83 | -0.12% | 13,486,456 |
| Nov 27, 2025 | 85.00 | 90.00 | 80.19 | 81.93 | 81.93 | -2.44% | 15,632,530 |
| Nov 26, 2025 | 77.00 | 84.37 | 73.28 | 83.98 | 83.98 | 18.99% | 20,163,550 |
| Nov 25, 2025 | 70.58 | 70.58 | 70.00 | 70.58 | 70.58 | 19.99% | 9,830,017 |
| Nov 24, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | 19.99% | 1,501,304 |
| Nov 21, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 20.00% | 2,778,975 |
| Nov 20, 2025 | 41.80 | 44.36 | 39.80 | 40.85 | 40.85 | -1.47% | 6,656,023 |
| Nov 19, 2025 | 41.39 | 42.79 | 40.90 | 41.46 | 41.46 | 0.14% | 3,940,124 |
| Nov 18, 2025 | 43.17 | 43.17 | 40.88 | 41.40 | 41.40 | -4.10% | 6,176,374 |
| Nov 17, 2025 | 39.58 | 46.42 | 39.58 | 43.17 | 43.17 | 11.61% | 12,026,100 |
| Nov 14, 2025 | 38.21 | 39.50 | 37.86 | 38.68 | 38.68 | 0.83% | 4,440,292 |
| Nov 13, 2025 | 35.90 | 38.76 | 35.52 | 38.36 | 38.36 | 6.26% | 4,984,950 |
| Nov 12, 2025 | 35.05 | 36.37 | 34.72 | 36.10 | 36.10 | 3.17% | 3,384,618 |
| Nov 11, 2025 | 34.80 | 35.94 | 34.46 | 34.99 | 34.99 | 0.78% | 2,004,309 |
| Nov 10, 2025 | 33.88 | 35.59 | 33.71 | 34.72 | 34.72 | 2.54% | 2,282,351 |
| Nov 7, 2025 | 33.71 | 34.23 | 33.18 | 33.86 | 33.86 | -0.50% | 1,524,194 |
| Nov 6, 2025 | 34.05 | 34.49 | 33.41 | 34.03 | 34.03 | -0.38% | 1,645,459 |
| Nov 5, 2025 | 35.14 | 35.76 | 33.93 | 34.16 | 34.16 | -4.55% | 2,097,565 |
| Nov 4, 2025 | 36.64 | 37.10 | 35.50 | 35.79 | 35.79 | -3.48% | 2,600,176 |
| Nov 3, 2025 | 35.68 | 37.20 | 35.30 | 37.08 | 37.08 | 5.34% | 3,199,876 |
| Oct 31, 2025 | 35.18 | 35.92 | 35.00 | 35.20 | 35.20 | 0.06% | 1,715,557 |
| Oct 30, 2025 | 36.00 | 36.35 | 35.12 | 35.18 | 35.18 | -3.09% | 2,220,788 |
| Oct 29, 2025 | 37.78 | 37.98 | 36.10 | 36.30 | 36.30 | -3.92% | 2,570,337 |
| Oct 28, 2025 | 36.63 | 38.82 | 36.63 | 37.78 | 37.78 | -2.02% | 2,785,786 |
| Oct 27, 2025 | 39.50 | 39.98 | 37.32 | 38.56 | 38.56 | -2.38% | 4,077,769 |
| Oct 24, 2025 | 39.70 | 40.00 | 38.62 | 39.50 | 39.50 | -0.25% | 3,728,266 |
| Oct 23, 2025 | 38.88 | 39.88 | 38.02 | 39.60 | 39.60 | 1.85% | 4,696,462 |
| Oct 22, 2025 | 36.20 | 39.50 | 36.20 | 38.88 | 38.88 | 7.52% | 6,796,901 |
| Oct 21, 2025 | 35.90 | 36.78 | 35.33 | 36.16 | 36.16 | 2.29% | 3,185,870 |
| Oct 20, 2025 | 34.28 | 35.47 | 34.06 | 35.35 | 35.35 | 4.12% | 2,343,894 |
| Oct 17, 2025 | 35.07 | 35.37 | 33.79 | 33.95 | 33.95 | -3.52% | 2,520,612 |
| Oct 16, 2025 | 35.55 | 36.35 | 34.68 | 35.19 | 35.19 | -1.84% | 3,547,144 |
| Oct 15, 2025 | 34.85 | 36.27 | 33.78 | 35.85 | 35.85 | 3.11% | 4,309,179 |
| Oct 14, 2025 | 33.50 | 35.41 | 33.00 | 34.77 | 34.77 | 4.89% | 5,147,936 |
| Oct 13, 2025 | 31.99 | 34.05 | 31.07 | 33.15 | 33.15 | 0.94% | 2,553,325 |
| Oct 10, 2025 | 33.78 | 33.79 | 32.80 | 32.84 | 32.84 | -2.78% | 1,684,184 |
| Oct 9, 2025 | 33.28 | 34.16 | 33.10 | 33.78 | 33.78 | 1.44% | 2,409,431 |