Bingo Software Co., Ltd. (SHA:688227)
China
· Delayed Price · Currency is CNY 135.20
+6.57 (5.11%)
Apr 29, 2026, 3:00 PM CST
Bingo Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 127.49 | 129.60 | 121.99 | 125.77 | - | -2.22% | 3,999,080 |
| Apr 28, 2026 | 128.00 | 133.00 | 125.67 | 128.63 | 128.63 | 4.80% | 7,207,044 |
| Apr 27, 2026 | 118.63 | 124.68 | 114.09 | 122.74 | 122.74 | 1.61% | 9,609,264 |
| Apr 24, 2026 | 117.44 | 120.80 | 113.31 | 120.80 | 120.80 | 4.59% | 14,574,838 |
| Apr 23, 2026 | 109.45 | 117.41 | 108.00 | 115.50 | 115.50 | 6.55% | 16,378,589 |
| Apr 22, 2026 | 106.29 | 113.00 | 104.07 | 108.40 | 108.40 | 2.48% | 13,718,090 |
| Apr 21, 2026 | 115.07 | 115.60 | 104.00 | 105.78 | 105.78 | -9.33% | 16,448,630 |
| Apr 20, 2026 | 121.63 | 121.63 | 110.00 | 116.66 | 116.66 | 15.09% | 23,703,960 |
| Apr 17, 2026 | 96.03 | 101.36 | 96.03 | 101.36 | 101.36 | 20.00% | 4,920,838 |
| Apr 16, 2026 | 69.42 | 84.47 | 69.42 | 84.47 | 84.47 | 20.00% | 7,790,167 |
| Apr 15, 2026 | 66.90 | 73.34 | 66.90 | 70.39 | 70.39 | 5.87% | 4,618,234 |
| Apr 14, 2026 | 62.52 | 70.25 | 61.97 | 66.49 | 66.49 | 9.41% | 4,937,549 |
| Apr 13, 2026 | 62.18 | 62.18 | 60.41 | 60.77 | 60.77 | -2.27% | 1,357,271 |
| Apr 10, 2026 | 63.18 | 64.18 | 61.11 | 62.18 | 62.18 | -1.58% | 1,646,791 |
| Apr 9, 2026 | 63.30 | 64.65 | 62.51 | 63.18 | 63.18 | -1.73% | 1,235,559 |
| Apr 8, 2026 | 63.10 | 64.88 | 62.50 | 64.29 | 64.29 | 4.71% | 1,347,398 |
| Apr 7, 2026 | 59.63 | 62.19 | 59.63 | 61.40 | 61.40 | 2.33% | 1,000,855 |
| Apr 3, 2026 | 60.60 | 61.18 | 59.20 | 60.00 | 60.00 | -0.99% | 952,028 |
| Apr 2, 2026 | 62.90 | 62.90 | 60.00 | 60.60 | 60.60 | -3.87% | 1,521,457 |
| Apr 1, 2026 | 62.60 | 63.63 | 62.00 | 63.04 | 63.04 | 3.43% | 1,138,967 |
| Mar 31, 2026 | 62.35 | 64.79 | 60.88 | 60.95 | 60.95 | -3.10% | 1,483,773 |
| Mar 30, 2026 | 61.49 | 62.99 | 61.12 | 62.90 | 62.90 | -0.76% | 1,261,458 |
| Mar 27, 2026 | 63.77 | 64.98 | 63.00 | 63.38 | 63.38 | -2.48% | 1,638,290 |
| Mar 26, 2026 | 62.84 | 67.57 | 61.61 | 64.99 | 64.99 | 3.39% | 3,072,915 |
| Mar 25, 2026 | 61.97 | 63.20 | 61.00 | 62.86 | 62.86 | 2.88% | 1,719,896 |
| Mar 24, 2026 | 60.13 | 61.75 | 59.06 | 61.10 | 61.10 | 7.01% | 2,570,712 |
| Mar 23, 2026 | 61.00 | 61.34 | 56.30 | 57.10 | 57.10 | -7.06% | 2,634,065 |
| Mar 20, 2026 | 63.53 | 63.99 | 60.75 | 61.44 | 61.44 | -0.87% | 2,188,262 |
| Mar 19, 2026 | 68.00 | 68.99 | 60.28 | 61.98 | 61.98 | -10.46% | 3,468,964 |
| Mar 18, 2026 | 67.22 | 69.37 | 67.11 | 69.22 | 69.22 | 3.04% | 1,003,703 |
| Mar 17, 2026 | 68.06 | 69.08 | 66.90 | 67.18 | 67.18 | -1.21% | 1,354,767 |
| Mar 16, 2026 | 69.00 | 69.20 | 66.65 | 68.00 | 68.00 | -1.83% | 1,632,845 |
| Mar 13, 2026 | 70.78 | 71.63 | 69.16 | 69.27 | 69.27 | -2.64% | 1,408,080 |
| Mar 12, 2026 | 72.80 | 74.84 | 70.40 | 71.15 | 71.15 | -2.80% | 2,032,374 |
| Mar 11, 2026 | 75.00 | 77.75 | 73.20 | 73.20 | 73.20 | -2.24% | 3,201,776 |
| Mar 10, 2026 | 74.50 | 76.58 | 74.00 | 74.88 | 74.88 | 1.16% | 1,889,186 |
| 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 |