Skip to main content
Shanghai Baosight Software Co.,Ltd. (SHA:900926)
China flag China · Delayed Price · Currency is CNY · Price in USD
0.969
-0.006 (-0.62%)
At close: Dec 5, 2025

SHA:900926 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.970.980.970.970.97-0.62%548,722
Dec 4, 20250.940.980.940.980.982.63%1,341,289
Dec 3, 20250.970.970.950.950.95-1.96%1,107,398
Dec 2, 20250.990.990.950.970.97-1.72%1,246,014
Dec 1, 20250.990.990.980.990.99-0.50%679,517
Nov 28, 20250.950.990.950.990.994.21%2,267,923
Nov 27, 20250.970.980.940.950.95-2.66%3,575,737
Nov 26, 20251.011.010.970.980.98-2.79%2,381,733
Nov 25, 20251.011.010.991.011.010.50%1,164,704
Nov 24, 20251.001.011.001.001.000.20%1,688,243
Nov 21, 20251.011.021.001.001.00-1.77%3,625,694
Nov 20, 20251.041.051.021.021.02-2.21%2,296,278
Nov 19, 20251.071.081.031.041.04-2.81%2,973,393
Nov 18, 20251.051.081.051.071.071.23%1,881,790
Nov 17, 20251.051.071.051.061.06-0.56%679,702
Nov 14, 20251.051.071.051.061.060.66%1,043,218
Nov 13, 20251.051.061.041.061.060.67%755,432
Nov 12, 20251.051.051.041.051.05-0.47%936,454
Nov 11, 20251.051.061.051.051.05-1,127,896
Nov 10, 20251.051.061.051.051.050.38%862,185
Nov 7, 20251.081.091.051.051.05-3.14%2,516,709
Nov 6, 20251.071.091.061.081.081.40%2,292,141
Nov 5, 20251.121.121.071.071.07-4.73%4,827,634
Nov 4, 20251.131.131.121.121.12-0.53%1,025,885
Nov 3, 20251.121.131.121.131.130.45%846,984
Oct 31, 20251.121.131.111.121.12-1,293,951
Oct 30, 20251.141.141.121.121.12-0.97%1,684,259
Oct 29, 20251.141.141.131.131.13-0.53%1,187,974
Oct 28, 20251.151.151.131.141.14-1.56%2,078,221
Oct 27, 20251.171.181.131.161.16-0.26%2,989,782
Oct 24, 20251.151.171.141.161.160.87%966,900
Oct 23, 20251.131.151.121.151.151.77%1,527,241
Oct 22, 20251.141.141.121.131.13-0.53%1,078,796
Oct 21, 20251.131.141.131.141.140.26%1,022,704
Oct 20, 20251.161.171.121.131.13-1.48%2,703,466
Oct 17, 20251.181.191.151.151.15-2.95%2,648,546
Oct 16, 20251.201.201.181.191.19-0.84%1,217,013
Oct 15, 20251.161.201.151.201.203.73%3,594,804
Oct 14, 20251.181.191.151.151.15-2.37%3,281,969
Oct 13, 20251.141.201.141.181.181.29%3,854,597
Oct 10, 20251.181.211.151.171.17-0.68%5,423,613
Oct 9, 20251.131.221.131.171.174.17%11,717,680
Sep 30, 20251.081.131.081.131.134.07%5,500,797
Sep 29, 20251.061.091.061.081.081.69%2,232,797
Sep 26, 20251.051.071.051.061.06-0.47%1,434,132
Sep 25, 20251.051.071.041.071.072.30%2,668,563
Sep 24, 20251.041.051.041.051.050.29%2,600,865
Sep 23, 20251.041.051.031.041.04-1,869,424
Sep 22, 20251.051.061.041.041.040.10%1,737,137
Sep 19, 20251.071.071.041.041.04-2.62%2,869,447
Sep 18, 20251.041.081.041.071.072.49%4,251,772
Sep 17, 20251.051.051.031.041.040.29%1,466,628
Sep 16, 20251.051.051.041.041.04-0.95%1,829,388
Sep 15, 20251.061.071.041.051.05-1.32%1,898,575
Sep 12, 20251.051.081.051.061.060.85%3,347,022
Sep 11, 20251.031.061.031.061.062.63%3,232,484
Sep 10, 20251.051.061.031.031.03-1.91%2,802,559
Sep 9, 20251.081.081.041.051.05-3.14%4,207,441
Sep 8, 20251.101.101.061.081.08-1.10%2,573,415
Sep 5, 20251.091.111.091.091.09-2,553,120
Sep 4, 20251.081.091.061.091.091.02%3,103,908
Sep 3, 20251.141.141.071.081.08-4.67%6,474,516
Sep 2, 20251.151.151.121.141.14-0.87%2,646,757
Sep 1, 20251.121.161.121.151.152.41%3,772,464
Aug 29, 20251.131.151.121.121.12-0.62%3,043,753
Aug 28, 20251.091.161.091.131.132.36%7,214,555
Aug 27, 20251.001.121.001.101.107.63%22,682,580
Aug 26, 20251.131.141.021.021.02-10.04%66,678,910
Aug 25, 20251.151.181.131.141.14-1.39%6,308,406
Aug 22, 20251.121.201.091.151.153.32%9,708,698
Aug 21, 20251.201.201.071.121.12-6.46%13,006,440
Aug 20, 20251.231.231.191.191.19-2.30%6,028,431
Aug 19, 20251.261.271.221.221.22-5.65%10,088,640
Aug 18, 20251.271.311.271.291.291.81%4,138,013
Aug 15, 20251.291.291.261.271.27-1.55%5,023,284
Aug 14, 20251.311.321.291.291.29-1.07%2,773,636
Aug 13, 20251.311.331.301.301.30-0.38%3,548,058
Aug 12, 20251.351.351.311.311.31-3.04%5,026,484
Aug 11, 20251.351.371.341.351.35-0.95%2,549,618
Aug 8, 20251.391.391.361.361.36-1.94%2,517,971
Aug 7, 20251.401.411.381.391.39-0.71%1,396,823
Aug 6, 20251.391.401.381.401.400.50%1,695,967
Aug 5, 20251.391.391.391.391.390.07%814,413
Aug 4, 20251.381.391.381.391.390.80%552,909
Aug 1, 20251.391.391.371.381.380.29%819,145
Jul 31, 20251.391.401.381.381.38-0.51%1,407,299
Jul 30, 20251.401.411.381.381.38-1.77%1,949,260
Jul 29, 20251.401.411.401.411.410.79%1,336,064
Jul 28, 20251.411.411.401.401.40-0.36%1,256,193
Jul 25, 20251.401.411.391.401.400.94%2,447,138
Jul 24, 20251.371.391.371.391.391.83%3,132,832
Jul 23, 20251.371.371.351.371.37-0.15%1,354,388
Jul 22, 20251.351.371.351.371.370.96%1,728,929
Jul 21, 20251.351.361.341.351.350.30%1,126,458
Jul 18, 20251.361.361.351.351.35-0.95%1,234,953
Jul 17, 20251.361.371.351.361.360.44%1,340,754
Jul 16, 20251.361.371.361.361.36-0.29%933,404
Jul 15, 20251.361.371.351.361.360.07%1,746,693
Jul 14, 20251.361.371.361.361.36-0.15%1,009,016
Jul 11, 20251.361.371.351.361.360.29%1,869,383