BeiJing Seeyon Internet Software Corp. (SHA:688369)
China
· Delayed Price · Currency is CNY 24.26
+0.03 (0.12%)
Apr 30, 2026, 2:55 PM CST
SHA:688369 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24.15 | 24.78 | 23.88 | 24.23 | 24.23 | 0.96% | 2,821,017 |
| Apr 28, 2026 | 24.28 | 24.60 | 23.65 | 24.00 | 24.00 | -1.52% | 2,794,614 |
| Apr 27, 2026 | 23.40 | 24.49 | 23.14 | 24.37 | 24.37 | 3.61% | 4,025,964 |
| Apr 24, 2026 | 23.69 | 23.78 | 22.90 | 23.52 | 23.52 | -0.59% | 3,476,863 |
| Apr 23, 2026 | 24.11 | 24.59 | 23.50 | 23.66 | 23.66 | -2.83% | 3,532,161 |
| Apr 22, 2026 | 24.95 | 25.01 | 24.09 | 24.35 | 24.35 | -2.72% | 4,718,404 |
| Apr 21, 2026 | 24.50 | 26.47 | 24.25 | 25.03 | 25.03 | -1.84% | 8,732,183 |
| Apr 20, 2026 | 24.97 | 26.00 | 24.86 | 25.50 | 25.50 | 1.31% | 2,958,612 |
| Apr 17, 2026 | 25.00 | 25.58 | 24.91 | 25.17 | 25.17 | 0.32% | 2,890,626 |
| Apr 16, 2026 | 24.64 | 25.46 | 24.43 | 25.09 | 25.09 | 1.78% | 5,090,444 |
| Apr 15, 2026 | 24.30 | 25.32 | 23.88 | 24.65 | 24.65 | 1.57% | 5,328,574 |
| Apr 14, 2026 | 24.30 | 24.59 | 23.90 | 24.27 | 24.27 | 1.21% | 3,519,966 |
| Apr 13, 2026 | 23.57 | 24.38 | 23.14 | 23.98 | 23.98 | 2.26% | 6,721,243 |
| Apr 10, 2026 | 23.80 | 24.79 | 23.40 | 23.45 | 23.45 | -0.76% | 8,294,504 |
| Apr 9, 2026 | 23.88 | 24.56 | 23.13 | 23.63 | 23.63 | -1.42% | 6,428,839 |
| Apr 8, 2026 | 23.00 | 24.49 | 22.65 | 23.97 | 23.97 | 6.02% | 8,390,641 |
| Apr 7, 2026 | 20.80 | 23.05 | 20.80 | 22.61 | 22.61 | 7.67% | 5,538,227 |
| Apr 3, 2026 | 21.74 | 21.74 | 20.75 | 21.00 | 21.00 | -2.05% | 2,731,074 |
| Apr 2, 2026 | 22.04 | 22.33 | 21.17 | 21.44 | 21.44 | -3.90% | 3,494,680 |
| Apr 1, 2026 | 22.40 | 22.60 | 21.88 | 22.31 | 22.31 | 3.53% | 4,008,200 |
| Mar 31, 2026 | 21.60 | 22.01 | 21.31 | 21.55 | 21.55 | 0.42% | 3,718,507 |
| Mar 30, 2026 | 21.29 | 21.53 | 20.85 | 21.46 | 21.46 | -0.19% | 2,458,883 |
| Mar 27, 2026 | 21.09 | 21.67 | 20.69 | 21.50 | 21.50 | 1.65% | 2,352,016 |
| Mar 26, 2026 | 22.08 | 22.08 | 21.05 | 21.15 | 21.15 | -3.38% | 2,602,827 |
| Mar 25, 2026 | 21.63 | 22.39 | 21.63 | 21.89 | 21.89 | 1.16% | 3,544,461 |
| Mar 24, 2026 | 21.00 | 21.68 | 20.81 | 21.64 | 21.64 | 4.09% | 4,524,185 |
| Mar 23, 2026 | 22.00 | 22.53 | 20.52 | 20.79 | 20.79 | -7.68% | 4,673,210 |
| Mar 20, 2026 | 23.90 | 24.18 | 22.46 | 22.52 | 22.52 | -4.62% | 4,383,464 |
| Mar 19, 2026 | 24.49 | 24.59 | 23.54 | 23.61 | 23.61 | -4.76% | 4,717,259 |
| Mar 18, 2026 | 23.79 | 24.80 | 23.76 | 24.79 | 24.79 | 4.07% | 4,571,579 |
| Mar 17, 2026 | 23.89 | 24.54 | 23.73 | 23.82 | 23.82 | -0.29% | 4,670,749 |
| Mar 16, 2026 | 23.68 | 24.00 | 23.41 | 23.89 | 23.89 | 0.76% | 3,181,973 |
| Mar 13, 2026 | 24.00 | 24.33 | 23.60 | 23.71 | 23.71 | -2.02% | 3,599,131 |
| Mar 12, 2026 | 23.98 | 24.67 | 23.81 | 24.20 | 24.20 | 0.92% | 6,035,047 |
| Mar 11, 2026 | 24.46 | 24.68 | 23.86 | 23.98 | 23.98 | -1.96% | 4,432,794 |
| Mar 10, 2026 | 24.56 | 25.18 | 24.26 | 24.46 | 24.46 | 1.16% | 4,473,181 |
| Mar 9, 2026 | 23.24 | 24.32 | 23.00 | 24.18 | 24.18 | 2.98% | 4,588,136 |
| Mar 6, 2026 | 23.08 | 23.54 | 22.95 | 23.48 | 23.48 | 2.31% | 4,085,677 |
| Mar 5, 2026 | 23.49 | 23.75 | 22.76 | 22.95 | 22.95 | - | 4,496,178 |
| Mar 4, 2026 | 23.33 | 23.68 | 22.69 | 22.95 | 22.95 | -2.59% | 4,494,231 |
| Mar 3, 2026 | 24.90 | 25.20 | 23.48 | 23.56 | 23.56 | -5.38% | 5,724,617 |
| Mar 2, 2026 | 25.55 | 25.94 | 24.82 | 24.90 | 24.90 | -4.60% | 5,301,456 |
| Feb 27, 2026 | 25.35 | 26.33 | 25.23 | 26.10 | 26.10 | 2.72% | 3,740,702 |
| Feb 26, 2026 | 26.06 | 26.06 | 25.25 | 25.41 | 25.41 | -1.66% | 3,144,161 |
| Feb 25, 2026 | 25.59 | 26.07 | 25.34 | 25.84 | 25.84 | 2.05% | 5,511,679 |
| Feb 24, 2026 | 27.10 | 27.20 | 25.25 | 25.32 | 25.32 | -5.38% | 7,159,888 |
| Feb 13, 2026 | 26.85 | 27.80 | 26.62 | 26.76 | 26.76 | -0.19% | 4,595,725 |
| Feb 12, 2026 | 26.48 | 27.15 | 25.95 | 26.81 | 26.81 | 1.82% | 4,659,869 |
| Feb 11, 2026 | 26.47 | 26.87 | 26.27 | 26.33 | 26.33 | -0.27% | 3,762,180 |
| Feb 10, 2026 | 26.59 | 26.92 | 26.00 | 26.40 | 26.40 | -0.56% | 4,192,686 |
| Feb 9, 2026 | 26.73 | 26.98 | 26.36 | 26.55 | 26.55 | 2.47% | 4,810,419 |
| Feb 6, 2026 | 26.40 | 26.45 | 25.78 | 25.91 | 25.91 | -1.97% | 3,779,499 |
| Feb 5, 2026 | 26.34 | 26.97 | 26.21 | 26.43 | 26.43 | -0.56% | 3,810,788 |
| Feb 4, 2026 | 27.37 | 27.50 | 26.15 | 26.58 | 26.58 | -3.84% | 6,864,369 |
| Feb 3, 2026 | 27.36 | 27.85 | 27.02 | 27.64 | 27.64 | 2.07% | 5,278,639 |
| Feb 2, 2026 | 27.79 | 28.19 | 27.06 | 27.08 | 27.08 | -2.76% | 6,481,856 |
| Jan 30, 2026 | 29.39 | 29.39 | 27.49 | 27.85 | 27.85 | -4.00% | 6,166,256 |
| Jan 29, 2026 | 28.81 | 30.88 | 27.97 | 29.01 | 29.01 | 1.54% | 7,712,127 |
| Jan 28, 2026 | 29.54 | 30.11 | 28.32 | 28.57 | 28.57 | -3.87% | 6,382,787 |
| Jan 27, 2026 | 30.19 | 30.33 | 28.60 | 29.72 | 29.72 | -0.93% | 6,069,816 |
| Jan 26, 2026 | 30.76 | 31.65 | 29.50 | 30.00 | 30.00 | -0.73% | 7,489,764 |
| Jan 23, 2026 | 30.15 | 31.65 | 29.67 | 30.22 | 30.22 | 0.53% | 6,231,845 |
| Jan 22, 2026 | 29.25 | 30.59 | 28.95 | 30.06 | 30.06 | 3.23% | 5,929,683 |
| Jan 21, 2026 | 31.02 | 31.02 | 29.10 | 29.12 | 29.12 | -5.39% | 8,122,513 |
| Jan 20, 2026 | 31.90 | 32.45 | 30.36 | 30.78 | 30.78 | -3.42% | 7,050,244 |
| Jan 19, 2026 | 30.55 | 32.50 | 30.20 | 31.87 | 31.87 | 2.77% | 8,307,316 |
| Jan 16, 2026 | 30.38 | 32.25 | 29.72 | 31.01 | 31.01 | 0.36% | 11,206,490 |
| Jan 15, 2026 | 32.14 | 32.30 | 30.10 | 30.90 | 30.90 | -4.72% | 14,824,630 |
| Jan 14, 2026 | 31.55 | 35.35 | 31.55 | 32.43 | 32.43 | 2.08% | 20,300,200 |
| Jan 13, 2026 | 35.00 | 35.92 | 31.25 | 31.77 | 31.77 | -5.42% | 21,680,040 |
| Jan 12, 2026 | 29.99 | 33.98 | 29.00 | 33.59 | 33.59 | 17.04% | 15,535,340 |
| Jan 9, 2026 | 27.36 | 29.21 | 27.21 | 28.70 | 28.70 | 5.48% | 8,221,303 |
| Jan 8, 2026 | 26.35 | 27.89 | 26.11 | 27.21 | 27.21 | 3.93% | 7,637,880 |
| Jan 7, 2026 | 26.37 | 26.50 | 25.79 | 26.18 | 26.18 | -0.72% | 3,470,208 |
| Jan 6, 2026 | 26.37 | 26.93 | 25.75 | 26.37 | 26.37 | -0.53% | 5,178,716 |
| Jan 5, 2026 | 25.30 | 26.68 | 25.16 | 26.51 | 26.51 | 4.25% | 8,394,847 |
| Dec 31, 2025 | 23.82 | 25.87 | 23.75 | 25.43 | 25.43 | 7.12% | 7,972,292 |
| Dec 30, 2025 | 23.65 | 24.54 | 23.61 | 23.74 | 23.74 | 1.98% | 4,776,970 |
| Dec 29, 2025 | 23.21 | 23.46 | 22.90 | 23.28 | 23.28 | 0.30% | 2,308,496 |
| Dec 26, 2025 | 23.16 | 23.53 | 23.00 | 23.21 | 23.21 | -0.26% | 2,023,950 |
| Dec 25, 2025 | 22.98 | 23.30 | 22.86 | 23.27 | 23.27 | 1.62% | 2,053,833 |
| Dec 24, 2025 | 22.39 | 22.96 | 22.39 | 22.90 | 22.90 | 1.33% | 1,634,949 |
| Dec 23, 2025 | 22.81 | 22.98 | 22.45 | 22.60 | 22.60 | -1.09% | 2,174,790 |
| Dec 22, 2025 | 22.95 | 23.35 | 22.68 | 22.85 | 22.85 | 0.26% | 2,130,990 |
| Dec 19, 2025 | 22.72 | 23.40 | 22.72 | 22.79 | 22.79 | 0.31% | 2,672,269 |
| Dec 18, 2025 | 22.30 | 23.30 | 22.24 | 22.72 | 22.72 | 0.80% | 2,762,507 |
| Dec 17, 2025 | 22.01 | 22.59 | 21.79 | 22.54 | 22.54 | 2.41% | 2,951,495 |
| Dec 16, 2025 | 22.90 | 22.90 | 21.93 | 22.01 | 22.01 | -3.72% | 3,156,196 |
| Dec 15, 2025 | 22.95 | 23.16 | 22.45 | 22.86 | 22.86 | -1.21% | 2,275,676 |
| Dec 12, 2025 | 23.04 | 23.46 | 22.66 | 23.14 | 23.14 | 0.43% | 2,989,381 |
| Dec 11, 2025 | 23.89 | 23.89 | 23.02 | 23.04 | 23.04 | -3.76% | 2,869,115 |
| Dec 10, 2025 | 24.40 | 24.57 | 23.71 | 23.94 | 23.94 | -2.44% | 2,689,767 |
| Dec 9, 2025 | 24.26 | 24.79 | 24.25 | 24.54 | 24.54 | 0.41% | 2,470,912 |
| Dec 8, 2025 | 24.36 | 24.82 | 24.12 | 24.44 | 24.44 | 0.41% | 3,843,062 |
| Dec 5, 2025 | 23.42 | 24.88 | 23.22 | 24.34 | 24.34 | 3.93% | 6,314,069 |
| Dec 4, 2025 | 23.50 | 23.71 | 23.00 | 23.42 | 23.42 | -0.55% | 3,032,138 |
| Dec 3, 2025 | 24.18 | 24.31 | 23.45 | 23.55 | 23.55 | -2.93% | 3,829,548 |
| Dec 2, 2025 | 24.52 | 24.87 | 24.11 | 24.26 | 24.26 | -0.82% | 4,145,880 |
| Dec 1, 2025 | 24.80 | 25.03 | 24.30 | 24.46 | 24.46 | -1.57% | 4,615,922 |
| Nov 28, 2025 | 24.50 | 24.95 | 24.33 | 24.85 | 24.85 | 1.43% | 3,936,005 |