Beijing Ultrapower Software Co., Ltd. (SHE:300002)
China
· Delayed Price · Currency is CNY 11.22
+0.19 (1.72%)
At close: Dec 5, 2025
SHE:300002 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.01 | 11.24 | 10.95 | 11.22 | 11.22 | 1.72% | 26,171,610 |
| Dec 4, 2025 | 10.98 | 11.06 | 10.89 | 11.03 | 11.03 | 0.64% | 21,309,300 |
| Dec 3, 2025 | 11.22 | 11.31 | 10.89 | 10.96 | 10.96 | -2.49% | 41,572,910 |
| Dec 2, 2025 | 11.46 | 11.46 | 11.21 | 11.24 | 11.24 | -2.01% | 30,159,570 |
| Dec 1, 2025 | 11.36 | 11.52 | 11.36 | 11.47 | 11.47 | 0.79% | 37,157,770 |
| Nov 28, 2025 | 11.44 | 11.53 | 11.32 | 11.38 | 11.38 | -0.44% | 33,847,680 |
| Nov 27, 2025 | 11.62 | 11.72 | 11.40 | 11.43 | 11.43 | -1.72% | 39,769,500 |
| Nov 26, 2025 | 11.92 | 11.97 | 11.62 | 11.63 | 11.63 | -2.92% | 52,574,620 |
| Nov 25, 2025 | 11.61 | 12.05 | 11.59 | 11.98 | 11.98 | 2.74% | 73,454,960 |
| Nov 24, 2025 | 11.23 | 11.81 | 11.18 | 11.66 | 11.66 | 4.29% | 58,330,970 |
| Nov 21, 2025 | 11.27 | 11.39 | 11.13 | 11.18 | 11.18 | -1.15% | 38,857,043 |
| Nov 20, 2025 | 11.41 | 11.45 | 11.30 | 11.31 | 11.31 | -0.44% | 22,239,570 |
| Nov 19, 2025 | 11.57 | 11.58 | 11.32 | 11.36 | 11.36 | -1.90% | 31,737,700 |
| Nov 18, 2025 | 11.44 | 11.65 | 11.39 | 11.58 | 11.58 | 0.87% | 37,678,670 |
| Nov 17, 2025 | 11.60 | 11.63 | 11.27 | 11.48 | 11.48 | -1.88% | 56,062,440 |
| Nov 14, 2025 | 11.90 | 11.94 | 11.70 | 11.70 | 11.70 | -2.42% | 36,849,490 |
| Nov 13, 2025 | 11.92 | 12.01 | 11.87 | 11.99 | 11.99 | 0.33% | 34,305,450 |
| Nov 12, 2025 | 12.07 | 12.15 | 11.89 | 11.95 | 11.95 | -1.40% | 36,679,950 |
| Nov 11, 2025 | 12.14 | 12.19 | 12.06 | 12.12 | 12.12 | -0.16% | 27,604,940 |
| Nov 10, 2025 | 12.10 | 12.14 | 12.01 | 12.14 | 12.14 | 0.58% | 29,599,550 |
| Nov 7, 2025 | 12.35 | 12.35 | 12.04 | 12.07 | 12.07 | -2.50% | 57,062,710 |
| Nov 6, 2025 | 12.15 | 12.49 | 12.15 | 12.38 | 12.38 | 1.98% | 66,010,230 |
| Nov 5, 2025 | 12.08 | 12.21 | 12.02 | 12.14 | 12.14 | 0.08% | 33,201,720 |
| Nov 4, 2025 | 12.30 | 12.31 | 12.11 | 12.13 | 12.13 | -1.86% | 42,563,800 |
| Nov 3, 2025 | 12.14 | 12.43 | 12.12 | 12.36 | 12.36 | 1.64% | 64,643,710 |
| Oct 31, 2025 | 11.87 | 12.25 | 11.87 | 12.16 | 12.16 | 3.05% | 61,476,910 |
| Oct 30, 2025 | 12.07 | 12.14 | 11.78 | 11.80 | 11.80 | -2.56% | 54,669,260 |
| Oct 29, 2025 | 11.93 | 12.16 | 11.77 | 12.11 | 12.11 | 1.17% | 60,811,050 |
| Oct 28, 2025 | 12.20 | 12.21 | 11.95 | 11.97 | 11.97 | -2.05% | 46,647,810 |
| Oct 27, 2025 | 12.32 | 12.35 | 12.15 | 12.22 | 12.22 | -0.16% | 43,864,160 |
| Oct 24, 2025 | 11.97 | 12.24 | 11.94 | 12.24 | 12.24 | 2.51% | 53,075,320 |
| Oct 23, 2025 | 12.12 | 12.16 | 11.79 | 11.94 | 11.94 | -1.81% | 59,453,080 |
| Oct 22, 2025 | 12.21 | 12.36 | 12.11 | 12.16 | 12.16 | -0.98% | 34,202,500 |
| Oct 21, 2025 | 12.26 | 12.35 | 12.20 | 12.28 | 12.28 | 0.41% | 52,675,140 |
| Oct 20, 2025 | 12.31 | 12.36 | 12.17 | 12.23 | 12.23 | 0.33% | 32,399,600 |
| Oct 17, 2025 | 12.39 | 12.50 | 12.17 | 12.19 | 12.19 | -1.85% | 48,046,830 |
| Oct 16, 2025 | 12.66 | 12.69 | 12.32 | 12.42 | 12.42 | -2.74% | 48,582,580 |
| Oct 15, 2025 | 12.64 | 12.78 | 12.33 | 12.77 | 12.77 | 1.75% | 57,022,200 |
| Oct 14, 2025 | 13.01 | 13.18 | 12.52 | 12.55 | 12.55 | -2.94% | 64,503,080 |
| Oct 13, 2025 | 12.64 | 13.03 | 12.61 | 12.93 | 12.93 | -1.60% | 72,814,980 |
| Oct 10, 2025 | 13.85 | 13.96 | 13.08 | 13.14 | 13.14 | -5.47% | 106,755,400 |
| Oct 9, 2025 | 14.24 | 14.28 | 13.85 | 13.90 | 13.90 | -2.59% | 95,485,600 |
| Sep 30, 2025 | 14.60 | 14.70 | 14.21 | 14.27 | 14.27 | -2.19% | 76,217,480 |
| Sep 29, 2025 | 14.58 | 14.82 | 14.51 | 14.59 | 14.59 | -0.14% | 59,200,030 |
| Sep 26, 2025 | 15.39 | 15.43 | 14.57 | 14.61 | 14.61 | -6.05% | 95,180,900 |
| Sep 25, 2025 | 15.37 | 15.95 | 15.30 | 15.55 | 15.55 | 1.17% | 131,925,300 |
| Sep 24, 2025 | 14.28 | 15.60 | 14.18 | 15.37 | 15.37 | 7.18% | 165,210,900 |
| Sep 23, 2025 | 14.21 | 14.45 | 13.91 | 14.34 | 14.34 | 0.91% | 72,344,130 |
| Sep 22, 2025 | 14.36 | 14.40 | 14.05 | 14.21 | 14.21 | -1.32% | 58,828,520 |
| Sep 19, 2025 | 14.28 | 14.55 | 14.18 | 14.40 | 14.40 | 1.41% | 83,693,900 |
| Sep 18, 2025 | 14.90 | 15.10 | 14.02 | 14.20 | 14.20 | -4.95% | 120,755,400 |
| Sep 17, 2025 | 14.30 | 15.28 | 14.26 | 14.94 | 14.94 | 4.18% | 136,829,900 |
| Sep 16, 2025 | 14.29 | 14.53 | 14.11 | 14.34 | 14.34 | -0.21% | 71,287,540 |
| Sep 15, 2025 | 13.70 | 14.59 | 13.69 | 14.37 | 14.37 | 4.06% | 139,561,100 |
| Sep 12, 2025 | 13.99 | 14.15 | 13.72 | 13.81 | 13.81 | -1.71% | 74,435,570 |
| Sep 11, 2025 | 13.63 | 14.08 | 13.16 | 14.05 | 14.05 | 2.55% | 114,060,100 |
| Sep 10, 2025 | 13.44 | 13.90 | 13.35 | 13.70 | 13.70 | 0.96% | 103,825,600 |
| Sep 9, 2025 | 13.57 | 14.13 | 13.34 | 13.57 | 13.57 | -0.66% | 100,521,900 |
| Sep 8, 2025 | 13.58 | 13.80 | 13.40 | 13.66 | 13.66 | - | 81,745,280 |
| Sep 5, 2025 | 13.31 | 13.70 | 12.96 | 13.66 | 13.66 | 2.71% | 90,588,570 |
| Sep 4, 2025 | 13.50 | 13.87 | 13.03 | 13.30 | 13.30 | -2.06% | 89,265,270 |
| Sep 3, 2025 | 12.95 | 13.79 | 12.90 | 13.58 | 13.58 | 4.86% | 144,408,100 |
| Sep 2, 2025 | 13.68 | 13.68 | 12.75 | 12.95 | 12.95 | -5.34% | 108,856,000 |
| Sep 1, 2025 | 13.80 | 13.87 | 13.52 | 13.68 | 13.68 | -0.87% | 66,334,640 |
| Aug 29, 2025 | 13.81 | 14.06 | 13.62 | 13.80 | 13.80 | -0.14% | 79,827,730 |
| Aug 28, 2025 | 13.80 | 13.89 | 13.30 | 13.82 | 13.82 | 0.14% | 105,458,800 |
| Aug 27, 2025 | 14.60 | 14.68 | 13.80 | 13.80 | 13.80 | -4.76% | 136,656,900 |
| Aug 26, 2025 | 14.21 | 14.99 | 14.21 | 14.49 | 14.49 | 1.19% | 138,856,700 |
| Aug 25, 2025 | 14.55 | 14.63 | 14.06 | 14.32 | 14.32 | -1.24% | 120,161,200 |
| Aug 22, 2025 | 14.22 | 14.57 | 14.21 | 14.50 | 14.50 | 2.11% | 97,434,490 |
| Aug 21, 2025 | 14.30 | 14.44 | 14.07 | 14.20 | 14.20 | -0.91% | 78,984,640 |
| Aug 20, 2025 | 14.10 | 14.70 | 14.06 | 14.33 | 14.33 | 1.34% | 103,382,900 |
| Aug 19, 2025 | 14.36 | 14.53 | 14.08 | 14.14 | 14.14 | -1.60% | 84,659,190 |
| Aug 18, 2025 | 14.45 | 14.56 | 14.24 | 14.37 | 14.37 | 0.28% | 122,720,900 |
| Aug 15, 2025 | 14.50 | 14.65 | 14.13 | 14.33 | 14.33 | -1.24% | 122,514,000 |
| Aug 14, 2025 | 14.49 | 15.15 | 14.27 | 14.51 | 14.51 | 1.33% | 183,398,100 |
| Aug 13, 2025 | 14.06 | 14.69 | 13.83 | 14.32 | 14.32 | 2.21% | 189,702,500 |
| Aug 12, 2025 | 13.56 | 14.54 | 13.32 | 14.01 | 14.01 | 5.90% | 226,575,000 |
| Aug 11, 2025 | 13.10 | 13.31 | 12.98 | 13.23 | 13.23 | 1.46% | 84,360,640 |
| Aug 8, 2025 | 13.32 | 13.47 | 13.03 | 13.04 | 13.04 | -1.88% | 88,038,050 |
| Aug 7, 2025 | 13.49 | 13.64 | 13.24 | 13.29 | 13.29 | -1.48% | 71,823,290 |
| Aug 6, 2025 | 13.69 | 13.82 | 13.37 | 13.49 | 13.49 | -1.24% | 93,341,200 |
| Aug 5, 2025 | 13.60 | 14.06 | 13.54 | 13.66 | 13.66 | -0.44% | 132,221,100 |
| Aug 4, 2025 | 12.49 | 13.91 | 12.38 | 13.72 | 13.72 | 8.63% | 232,617,800 |
| Aug 1, 2025 | 12.77 | 13.15 | 12.21 | 12.63 | 12.63 | - | 112,655,400 |
| Jul 31, 2025 | 12.99 | 13.03 | 12.56 | 12.63 | 12.63 | -2.85% | 89,969,160 |
| Jul 30, 2025 | 12.49 | 13.06 | 12.20 | 13.00 | 13.00 | 4.25% | 155,492,000 |
| Jul 29, 2025 | 12.20 | 12.51 | 12.03 | 12.47 | 12.47 | 1.96% | 79,140,050 |
| Jul 28, 2025 | 12.25 | 12.35 | 12.18 | 12.23 | 12.23 | -0.16% | 46,048,340 |
| Jul 25, 2025 | 12.39 | 12.45 | 12.21 | 12.25 | 12.25 | -0.65% | 46,279,980 |
| Jul 24, 2025 | 12.34 | 12.41 | 12.23 | 12.33 | 12.33 | -0.24% | 49,727,580 |
| Jul 23, 2025 | 12.42 | 12.58 | 12.35 | 12.36 | 12.36 | -0.80% | 35,837,220 |
| Jul 22, 2025 | 12.55 | 12.59 | 12.35 | 12.46 | 12.46 | -1.19% | 44,754,530 |
| Jul 21, 2025 | 12.64 | 12.85 | 12.52 | 12.61 | 12.61 | -0.63% | 47,597,210 |
| Jul 18, 2025 | 12.69 | 12.94 | 12.64 | 12.69 | 12.69 | 0.32% | 60,194,950 |
| Jul 17, 2025 | 12.70 | 12.86 | 12.60 | 12.65 | 12.65 | -0.78% | 47,628,400 |
| Jul 16, 2025 | 12.94 | 13.04 | 12.67 | 12.75 | 12.75 | -1.54% | 55,156,390 |
| Jul 15, 2025 | 12.44 | 13.16 | 12.43 | 12.95 | 12.95 | 4.27% | 119,368,600 |
| Jul 14, 2025 | 12.86 | 12.88 | 12.36 | 12.42 | 12.42 | -3.65% | 98,531,400 |
| Jul 11, 2025 | 12.87 | 13.00 | 12.76 | 12.89 | 12.89 | -1.00% | 75,322,310 |