Skip to main content
Shanghai Baosight Software Co.,Ltd. (SHA:900926)
China flag China · Delayed Price · Currency is CNY · Price in USD
1.038
-0.009 (-0.86%)
Mar 19, 2026, 4:00 PM EDT

SHA:900926 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.970.990.960.970.970.52%1,015,606
Apr 27, 20261.001.000.960.970.97-3.29%2,897,357
Apr 24, 20261.001.000.991.001.00-0.60%2,420,521
Apr 23, 20261.021.021.001.011.01-0.79%974,744
Apr 22, 20261.001.031.001.021.020.49%1,224,865
Apr 21, 20261.021.021.001.011.01-0.39%1,282,079
Apr 20, 20261.021.021.011.021.02-0.29%574,729
Apr 17, 20261.031.031.011.021.02-0.97%762,891
Apr 16, 20261.011.031.011.031.031.58%1,161,019
Apr 15, 20261.031.041.011.011.01-1.84%1,550,380
Apr 14, 20261.031.041.031.031.030.49%809,169
Apr 13, 20261.031.031.011.031.03-0.29%1,021,873
Apr 10, 20261.041.041.031.031.03-701,082
Apr 9, 20261.041.041.031.031.03-0.96%807,205
Apr 8, 20261.021.051.011.041.043.90%3,150,911
Apr 7, 20261.011.020.991.001.00-0.99%1,623,443
Apr 3, 20261.031.031.011.011.01-0.98%1,637,300
Apr 2, 20261.041.041.021.021.02-1.45%1,175,300
Apr 1, 20261.041.051.031.041.040.10%1,221,230
Mar 31, 20261.041.051.021.031.03-3.27%3,032,159
Mar 30, 20261.031.081.021.071.073.09%3,552,963
Mar 27, 20261.021.051.011.041.041.57%1,422,016
Mar 26, 20261.021.031.011.021.02-0.49%496,049
Mar 25, 20261.021.041.021.031.031.18%1,207,927
Mar 24, 20261.011.021.001.011.011.30%966,804
Mar 23, 20261.011.021.001.001.00-2.15%3,017,455
Mar 20, 20261.041.041.021.021.02-1.45%1,572,920
Mar 19, 20261.031.061.031.041.04-0.86%1,340,124
Mar 18, 20261.011.061.011.051.053.56%1,954,876
Mar 17, 20261.021.021.011.011.01-0.39%698,108
Mar 16, 20261.031.031.011.021.02-1.26%987,069
Mar 13, 20261.041.041.021.031.03-1.15%1,473,012
Mar 12, 20261.051.051.031.041.04-0.76%922,888
Mar 11, 20261.061.061.041.051.05-1.32%1,031,008
Mar 10, 20261.061.071.051.061.060.57%1,148,619
Mar 9, 20261.041.061.011.061.061.73%2,457,914
Mar 6, 20261.031.041.021.041.041.07%1,242,915
Mar 5, 20261.031.041.021.031.031.28%1,261,389
Mar 4, 20261.011.031.001.011.011.20%1,535,580
Mar 3, 20261.061.061.001.001.00-5.02%4,624,785
Mar 2, 20261.071.081.051.061.06-2.41%2,862,681
Feb 27, 20261.101.101.081.081.08-1.46%2,263,889
Feb 26, 20261.091.101.081.101.101.01%1,659,629
Feb 25, 20261.111.111.081.091.09-1.72%1,937,265
Feb 24, 20261.131.141.101.111.11-1.87%2,013,608
Feb 13, 20261.121.131.121.131.13-0.53%1,271,750
Feb 12, 20261.101.131.101.131.132.54%2,602,008
Feb 11, 20261.101.111.091.101.10-1,142,770
Feb 10, 20261.111.111.091.101.100.36%979,734
Feb 9, 20261.081.101.081.101.103.38%2,078,378
Feb 6, 20261.061.081.061.061.06-0.84%921,599
Feb 5, 20261.081.081.051.071.07-0.46%1,138,865
Feb 4, 20261.081.091.061.081.08-0.74%1,268,031
Feb 3, 20261.061.091.051.091.093.43%1,647,655
Feb 2, 20261.071.091.051.051.05-2.23%2,907,428
Jan 30, 20261.111.111.071.071.07-3.94%3,964,880
Jan 29, 20261.121.141.111.121.12-2,386,782
Jan 28, 20261.111.131.111.121.120.54%2,120,128
Jan 27, 20261.141.161.111.111.11-2.80%3,584,273
Jan 26, 20261.171.171.141.141.14-1.55%2,090,407
Jan 23, 20261.151.171.151.161.161.31%1,520,151
Jan 22, 20261.171.171.141.151.15-1.29%2,398,082
Jan 21, 20261.151.171.141.161.161.04%2,550,438
Jan 20, 20261.151.151.141.151.150.61%2,186,330
Jan 19, 20261.141.151.131.141.140.70%2,287,836
Jan 16, 20261.141.141.111.141.14-0.44%3,292,826
Jan 15, 20261.121.151.111.141.140.80%3,858,922
Jan 14, 20261.121.161.121.131.133.01%6,884,119
Jan 13, 20261.131.141.101.101.10-2.66%3,919,957
Jan 12, 20261.101.131.091.131.133.68%6,868,257
Jan 9, 20261.091.101.071.091.090.46%3,931,335
Jan 8, 20261.031.091.031.081.086.91%7,592,432
Jan 7, 20261.041.041.001.011.01-2.13%2,472,763
Jan 6, 20261.041.051.021.041.04-0.48%2,106,787
Jan 5, 20261.031.051.031.041.041.76%1,673,655
Dec 31, 20251.001.021.001.021.021.89%1,091,844
Dec 30, 20251.001.011.001.001.00-0.10%988,345
Dec 29, 20251.021.031.001.001.00-1.67%1,375,219
Dec 26, 20251.001.040.991.021.022.61%3,183,122
Dec 25, 20250.961.000.961.001.003.65%2,024,807
Dec 24, 20250.950.970.950.960.960.84%660,172
Dec 23, 20250.960.960.950.950.95-0.83%935,279
Dec 22, 20250.940.960.940.960.962.24%1,992,293
Dec 19, 20250.940.960.930.940.940.32%2,414,309
Dec 18, 20250.950.950.930.940.94-1.16%1,050,197
Dec 17, 20250.930.950.930.950.951.39%814,576
Dec 16, 20250.930.940.930.930.930.11%1,036,394
Dec 15, 20250.930.950.930.930.93-0.53%1,109,737
Dec 12, 20250.940.940.930.940.94-0.21%848,562
Dec 11, 20250.960.960.940.940.94-1.16%814,887
Dec 10, 20250.950.960.940.950.950.32%934,800
Dec 9, 20250.980.980.940.950.95-2.57%1,486,520
Dec 8, 20250.970.990.970.970.970.41%957,066
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