Beyondsoft Corporation (SHE:002649)
China
· Delayed Price · Currency is CNY 10.59
-0.62 (-5.53%)
Apr 29, 2026, 3:04 PM CST
Beyondsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.50 | 10.65 | 10.36 | 10.59 | 10.59 | -5.53% | 23,729,444 |
| Apr 28, 2026 | 11.62 | 11.62 | 11.18 | 11.21 | 11.21 | -3.53% | 9,899,850 |
| Apr 27, 2026 | 11.59 | 11.69 | 11.42 | 11.62 | 11.62 | 0.09% | 7,203,539 |
| Apr 24, 2026 | 11.72 | 11.79 | 11.38 | 11.61 | 11.61 | -1.44% | 10,923,924 |
| Apr 23, 2026 | 11.99 | 12.02 | 11.72 | 11.78 | 11.78 | -1.75% | 9,562,985 |
| Apr 22, 2026 | 11.94 | 12.03 | 11.75 | 11.99 | 11.99 | 1.78% | 11,251,838 |
| Apr 21, 2026 | 11.98 | 12.00 | 11.73 | 11.78 | 11.78 | -1.67% | 9,315,518 |
| Apr 20, 2026 | 12.00 | 12.06 | 11.93 | 11.98 | 11.98 | -0.08% | 8,357,500 |
| Apr 17, 2026 | 12.02 | 12.07 | 11.92 | 11.99 | 11.99 | -0.66% | 8,333,582 |
| Apr 16, 2026 | 11.83 | 12.12 | 11.82 | 12.07 | 12.07 | 2.37% | 11,405,830 |
| Apr 15, 2026 | 11.89 | 11.94 | 11.75 | 11.79 | 11.79 | -0.25% | 7,580,408 |
| Apr 14, 2026 | 11.87 | 11.90 | 11.71 | 11.82 | 11.82 | 1.11% | 6,866,387 |
| Apr 13, 2026 | 11.66 | 11.78 | 11.61 | 11.69 | 11.69 | -0.43% | 6,752,789 |
| Apr 10, 2026 | 11.82 | 11.85 | 11.70 | 11.74 | 11.74 | 1.21% | 10,163,660 |
| Apr 9, 2026 | 11.76 | 11.82 | 11.54 | 11.60 | 11.60 | -2.27% | 10,296,200 |
| Apr 8, 2026 | 11.51 | 11.89 | 11.51 | 11.87 | 11.87 | 5.32% | 14,333,160 |
| Apr 7, 2026 | 11.30 | 11.40 | 11.25 | 11.27 | 11.27 | - | 4,653,313 |
| Apr 3, 2026 | 11.49 | 11.58 | 11.22 | 11.27 | 11.27 | -1.49% | 5,985,500 |
| Apr 2, 2026 | 11.67 | 11.67 | 11.31 | 11.44 | 11.44 | -2.31% | 7,469,834 |
| Apr 1, 2026 | 11.69 | 11.74 | 11.60 | 11.71 | 11.71 | 2.27% | 8,099,980 |
| Mar 31, 2026 | 11.62 | 11.71 | 11.42 | 11.45 | 11.45 | -1.29% | 6,882,100 |
| Mar 30, 2026 | 11.44 | 11.63 | 11.26 | 11.60 | 11.60 | 0.09% | 7,975,974 |
| Mar 27, 2026 | 11.33 | 11.61 | 11.30 | 11.59 | 11.59 | 1.05% | 7,350,253 |
| Mar 26, 2026 | 11.77 | 11.85 | 11.41 | 11.47 | 11.47 | -1.29% | 10,681,900 |
| Mar 25, 2026 | 11.46 | 11.74 | 11.45 | 11.62 | 11.62 | 1.57% | 9,732,600 |
| Mar 24, 2026 | 11.27 | 11.45 | 11.08 | 11.44 | 11.44 | 3.25% | 10,812,690 |
| Mar 23, 2026 | 11.66 | 11.69 | 10.99 | 11.08 | 11.08 | -6.89% | 17,126,440 |
| Mar 20, 2026 | 12.35 | 12.43 | 11.89 | 11.90 | 11.90 | -3.41% | 13,214,690 |
| Mar 19, 2026 | 12.44 | 12.53 | 12.28 | 12.32 | 12.32 | -1.91% | 8,758,506 |
| Mar 18, 2026 | 12.44 | 12.60 | 12.31 | 12.56 | 12.56 | 2.03% | 9,052,065 |
| Mar 17, 2026 | 12.62 | 12.65 | 12.31 | 12.31 | 12.31 | -2.07% | 8,724,867 |
| Mar 16, 2026 | 12.49 | 12.58 | 12.43 | 12.57 | 12.57 | 0.24% | 7,135,733 |
| Mar 13, 2026 | 12.70 | 12.79 | 12.49 | 12.54 | 12.54 | -2.03% | 10,351,165 |
| Mar 12, 2026 | 12.80 | 12.93 | 12.73 | 12.80 | 12.80 | -0.16% | 10,082,080 |
| Mar 11, 2026 | 12.91 | 12.95 | 12.77 | 12.82 | 12.82 | -0.85% | 10,220,190 |
| Mar 10, 2026 | 12.96 | 13.11 | 12.80 | 12.93 | 12.93 | 1.33% | 15,021,000 |
| Mar 9, 2026 | 12.51 | 12.83 | 12.31 | 12.76 | 12.76 | 0.71% | 13,803,961 |
| Mar 6, 2026 | 12.46 | 12.67 | 12.42 | 12.67 | 12.67 | 1.36% | 9,563,060 |
| Mar 5, 2026 | 12.55 | 12.62 | 12.43 | 12.50 | 12.50 | 1.46% | 12,403,650 |
| Mar 4, 2026 | 12.47 | 12.66 | 12.29 | 12.32 | 12.32 | -2.14% | 16,538,400 |
| Mar 3, 2026 | 13.22 | 13.25 | 12.57 | 12.59 | 12.59 | -4.26% | 20,914,490 |
| Mar 2, 2026 | 13.71 | 13.76 | 13.14 | 13.15 | 13.15 | -6.07% | 34,272,000 |
| Feb 27, 2026 | 13.67 | 14.10 | 13.64 | 14.00 | 14.00 | 1.97% | 25,528,880 |
| Feb 26, 2026 | 13.67 | 13.82 | 13.60 | 13.73 | 13.73 | 0.66% | 15,978,870 |
| Feb 25, 2026 | 13.73 | 13.83 | 13.60 | 13.64 | 13.64 | -0.58% | 19,662,370 |
| Feb 24, 2026 | 14.20 | 14.25 | 13.66 | 13.72 | 13.72 | -2.56% | 21,997,420 |
| Feb 13, 2026 | 14.11 | 14.34 | 14.03 | 14.08 | 14.08 | -0.71% | 16,375,788 |
| Feb 12, 2026 | 13.95 | 14.23 | 13.86 | 14.18 | 14.18 | 2.09% | 17,863,650 |
| Feb 11, 2026 | 14.00 | 14.09 | 13.88 | 13.89 | 13.89 | -1.14% | 14,603,950 |
| Feb 10, 2026 | 13.83 | 14.20 | 13.75 | 14.05 | 14.05 | 1.66% | 18,803,130 |
| Feb 9, 2026 | 13.56 | 13.86 | 13.50 | 13.82 | 13.82 | 3.75% | 19,285,210 |
| Feb 6, 2026 | 13.37 | 13.56 | 13.17 | 13.32 | 13.32 | -0.89% | 14,046,250 |
| Feb 5, 2026 | 13.59 | 13.65 | 13.43 | 13.44 | 13.44 | -1.90% | 14,133,871 |
| Feb 4, 2026 | 13.88 | 13.90 | 13.55 | 13.70 | 13.70 | -1.93% | 18,531,200 |
| Feb 3, 2026 | 13.82 | 13.98 | 13.73 | 13.97 | 13.97 | 1.97% | 16,354,280 |
| Feb 2, 2026 | 13.89 | 14.13 | 13.68 | 13.70 | 13.70 | -1.79% | 19,289,230 |
| Jan 30, 2026 | 14.13 | 14.24 | 13.83 | 13.95 | 13.95 | -2.04% | 22,620,850 |
| Jan 29, 2026 | 14.13 | 14.63 | 13.83 | 14.24 | 14.24 | 0.14% | 36,111,790 |
| Jan 28, 2026 | 14.26 | 14.42 | 14.16 | 14.22 | 14.22 | -0.14% | 19,875,040 |
| Jan 27, 2026 | 14.21 | 14.35 | 13.93 | 14.24 | 14.24 | 0.14% | 21,428,630 |
| Jan 26, 2026 | 14.51 | 14.54 | 13.95 | 14.22 | 14.22 | -1.52% | 25,631,600 |
| Jan 23, 2026 | 14.27 | 14.51 | 14.20 | 14.44 | 14.44 | 1.55% | 24,062,100 |
| Jan 22, 2026 | 14.20 | 14.33 | 14.10 | 14.22 | 14.22 | 0.64% | 19,913,070 |
| Jan 21, 2026 | 14.15 | 14.38 | 14.05 | 14.13 | 14.13 | -0.63% | 20,632,820 |
| Jan 20, 2026 | 14.41 | 14.52 | 14.11 | 14.22 | 14.22 | -0.84% | 22,556,470 |
| Jan 19, 2026 | 14.50 | 14.68 | 14.30 | 14.34 | 14.34 | -1.85% | 23,431,340 |
| Jan 16, 2026 | 15.26 | 15.33 | 14.50 | 14.61 | 14.61 | -3.25% | 34,565,341 |
| Jan 15, 2026 | 15.55 | 15.65 | 14.94 | 15.10 | 15.10 | -4.55% | 48,463,077 |
| Jan 14, 2026 | 15.01 | 16.15 | 15.01 | 15.82 | 15.82 | 4.91% | 89,891,940 |
| Jan 13, 2026 | 15.61 | 15.86 | 15.00 | 15.08 | 15.08 | -0.59% | 67,195,730 |
| Jan 12, 2026 | 14.70 | 15.39 | 14.60 | 15.17 | 15.17 | 5.27% | 77,737,310 |
| Jan 9, 2026 | 13.38 | 14.62 | 13.29 | 14.41 | 14.41 | 7.70% | 52,433,776 |
| Jan 8, 2026 | 13.16 | 13.53 | 13.14 | 13.38 | 13.38 | 1.44% | 13,236,281 |
| Jan 7, 2026 | 13.37 | 13.43 | 13.14 | 13.19 | 13.19 | -1.27% | 12,516,720 |
| Jan 6, 2026 | 13.34 | 13.39 | 13.25 | 13.36 | 13.36 | 0.15% | 11,346,280 |
| Jan 5, 2026 | 13.16 | 13.34 | 13.06 | 13.34 | 13.34 | 1.14% | 11,887,510 |
| Dec 31, 2025 | 13.01 | 13.22 | 12.95 | 13.19 | 13.19 | 1.15% | 10,002,300 |
| Dec 30, 2025 | 12.99 | 13.15 | 12.92 | 13.04 | 13.04 | 0.46% | 9,008,900 |
| Dec 29, 2025 | 13.04 | 13.05 | 12.90 | 12.98 | 12.98 | - | 7,170,156 |
| Dec 26, 2025 | 12.94 | 13.06 | 12.87 | 12.98 | 12.98 | -0.08% | 7,816,908 |
| Dec 25, 2025 | 12.83 | 13.03 | 12.83 | 12.99 | 12.99 | 1.01% | 8,084,602 |
| Dec 24, 2025 | 12.69 | 12.87 | 12.67 | 12.86 | 12.86 | 1.58% | 6,361,015 |
| Dec 23, 2025 | 12.87 | 12.88 | 12.65 | 12.66 | 12.66 | -1.40% | 6,738,185 |
| Dec 22, 2025 | 12.83 | 12.93 | 12.81 | 12.84 | 12.84 | 0.16% | 6,434,401 |
| Dec 19, 2025 | 12.74 | 12.89 | 12.74 | 12.82 | 12.82 | 0.79% | 6,822,476 |
| Dec 18, 2025 | 12.71 | 12.85 | 12.66 | 12.72 | 12.72 | -0.63% | 5,900,016 |
| Dec 17, 2025 | 12.69 | 12.83 | 12.48 | 12.80 | 12.80 | 0.87% | 8,643,174 |
| Dec 16, 2025 | 12.91 | 12.98 | 12.61 | 12.69 | 12.69 | -1.40% | 7,818,300 |
| Dec 15, 2025 | 12.95 | 13.04 | 12.79 | 12.87 | 12.87 | -0.62% | 7,387,080 |
| Dec 12, 2025 | 13.09 | 13.15 | 12.95 | 12.95 | 12.95 | -0.69% | 8,865,637 |
| Dec 11, 2025 | 13.34 | 13.37 | 13.04 | 13.04 | 13.04 | -2.10% | 9,227,063 |
| Dec 10, 2025 | 13.33 | 13.40 | 13.23 | 13.32 | 13.32 | -0.60% | 6,653,600 |
| Dec 9, 2025 | 13.60 | 13.69 | 13.36 | 13.40 | 13.40 | -1.69% | 7,677,875 |
| Dec 8, 2025 | 13.58 | 13.72 | 13.54 | 13.63 | 13.63 | 0.81% | 9,884,069 |
| Dec 5, 2025 | 13.33 | 13.56 | 13.20 | 13.52 | 13.52 | 1.27% | 9,056,700 |
| Dec 4, 2025 | 13.50 | 13.57 | 13.25 | 13.35 | 13.35 | -1.18% | 8,491,308 |
| Dec 3, 2025 | 13.85 | 13.94 | 13.43 | 13.51 | 13.51 | -2.88% | 15,633,190 |
| Dec 2, 2025 | 13.86 | 13.99 | 13.76 | 13.91 | 13.91 | 0.51% | 14,276,600 |
| Dec 1, 2025 | 13.85 | 13.92 | 13.73 | 13.84 | 13.84 | 0.44% | 13,602,480 |
| Nov 28, 2025 | 13.78 | 13.91 | 13.70 | 13.78 | 13.78 | -0.07% | 12,487,400 |