Beijing Ultrapower Software Co., Ltd. (SHE:300002)
China
· Delayed Price · Currency is CNY 10.58
+0.03 (0.28%)
At close: Mar 6, 2026
SHE:300002 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.40 | 10.60 | 10.40 | 10.58 | 10.58 | 0.28% | 34,201,940 |
| Mar 5, 2026 | 10.44 | 10.95 | 10.30 | 10.55 | 10.55 | 2.63% | 70,364,260 |
| Mar 4, 2026 | 10.19 | 10.46 | 10.16 | 10.28 | 10.28 | -0.19% | 39,702,370 |
| Mar 3, 2026 | 10.98 | 11.01 | 10.27 | 10.30 | 10.30 | -6.11% | 68,903,920 |
| Mar 2, 2026 | 11.40 | 11.43 | 10.90 | 10.97 | 10.97 | -5.76% | 98,267,920 |
| Feb 27, 2026 | 11.65 | 11.72 | 11.49 | 11.64 | 11.64 | -1.19% | 62,290,010 |
| Feb 26, 2026 | 12.02 | 12.05 | 11.76 | 11.78 | 11.78 | -1.59% | 55,214,590 |
| Feb 25, 2026 | 12.05 | 12.13 | 11.94 | 11.97 | 11.97 | -0.50% | 48,662,380 |
| Feb 24, 2026 | 12.35 | 12.37 | 11.96 | 12.03 | 12.03 | -1.47% | 50,799,030 |
| Feb 13, 2026 | 12.49 | 12.59 | 12.20 | 12.21 | 12.21 | -2.94% | 59,363,396 |
| Feb 12, 2026 | 12.40 | 12.69 | 12.19 | 12.58 | 12.58 | 1.86% | 82,882,990 |
| Feb 11, 2026 | 12.43 | 12.65 | 12.33 | 12.35 | 12.35 | -1.52% | 65,411,390 |
| Feb 10, 2026 | 12.05 | 12.74 | 11.99 | 12.54 | 12.54 | 4.15% | 119,620,100 |
| Feb 9, 2026 | 11.98 | 12.14 | 11.94 | 12.04 | 12.04 | 2.56% | 51,225,165 |
| Feb 6, 2026 | 11.78 | 11.96 | 11.51 | 11.74 | 11.74 | -1.01% | 48,803,038 |
| Feb 5, 2026 | 11.87 | 12.01 | 11.83 | 11.86 | 11.86 | -1.00% | 36,742,860 |
| Feb 4, 2026 | 12.18 | 12.22 | 11.78 | 11.98 | 11.98 | -2.68% | 86,555,380 |
| Feb 3, 2026 | 12.01 | 12.34 | 11.94 | 12.31 | 12.31 | 3.97% | 80,142,330 |
| Feb 2, 2026 | 12.17 | 12.43 | 11.82 | 11.84 | 11.84 | -3.19% | 76,817,790 |
| Jan 30, 2026 | 12.53 | 12.58 | 12.16 | 12.23 | 12.23 | -3.24% | 81,753,000 |
| Jan 29, 2026 | 12.46 | 13.00 | 12.13 | 12.64 | 12.64 | 0.24% | 128,461,600 |
| Jan 28, 2026 | 12.14 | 12.76 | 12.10 | 12.61 | 12.61 | 3.87% | 109,963,800 |
| Jan 27, 2026 | 12.44 | 12.55 | 11.99 | 12.14 | 12.14 | -2.41% | 80,554,314 |
| Jan 26, 2026 | 12.64 | 12.68 | 12.15 | 12.44 | 12.44 | -1.19% | 76,932,210 |
| Jan 23, 2026 | 12.38 | 12.63 | 12.31 | 12.59 | 12.59 | 2.03% | 63,117,020 |
| Jan 22, 2026 | 12.31 | 12.46 | 12.24 | 12.34 | 12.34 | 0.24% | 47,706,470 |
| Jan 21, 2026 | 12.22 | 12.46 | 12.14 | 12.31 | 12.31 | 0.08% | 48,392,950 |
| Jan 20, 2026 | 12.56 | 12.68 | 12.21 | 12.30 | 12.30 | -1.44% | 66,281,660 |
| Jan 19, 2026 | 12.59 | 12.76 | 12.42 | 12.48 | 12.48 | -1.73% | 74,519,640 |
| Jan 16, 2026 | 13.19 | 13.20 | 12.54 | 12.70 | 12.70 | -3.35% | 112,606,900 |
| Jan 15, 2026 | 13.22 | 13.48 | 12.88 | 13.14 | 13.14 | -1.79% | 126,349,221 |
| Jan 14, 2026 | 13.13 | 13.99 | 13.09 | 13.38 | 13.38 | 1.75% | 214,078,400 |
| Jan 13, 2026 | 13.50 | 13.92 | 12.78 | 13.15 | 13.15 | -0.98% | 221,938,400 |
| Jan 12, 2026 | 12.50 | 13.39 | 12.48 | 13.28 | 13.28 | 7.88% | 214,095,800 |
| Jan 9, 2026 | 11.80 | 12.34 | 11.78 | 12.31 | 12.31 | 4.06% | 134,909,400 |
| Jan 8, 2026 | 11.68 | 11.95 | 11.60 | 11.83 | 11.83 | 0.94% | 68,182,500 |
| Jan 7, 2026 | 11.74 | 11.98 | 11.66 | 11.72 | 11.72 | -0.51% | 69,407,660 |
| Jan 6, 2026 | 11.79 | 11.90 | 11.68 | 11.78 | 11.78 | -0.59% | 84,219,750 |
| Jan 5, 2026 | 11.58 | 11.88 | 11.57 | 11.85 | 11.85 | 2.86% | 71,815,330 |
| Dec 31, 2025 | 11.33 | 11.62 | 11.28 | 11.52 | 11.52 | 1.77% | 57,824,312 |
| Dec 30, 2025 | 11.18 | 11.44 | 11.15 | 11.32 | 11.32 | 1.07% | 41,525,000 |
| Dec 29, 2025 | 11.36 | 11.37 | 11.16 | 11.20 | 11.20 | -1.50% | 37,299,470 |
| Dec 26, 2025 | 11.39 | 11.50 | 11.30 | 11.37 | 11.37 | 0.09% | 38,376,860 |
| Dec 25, 2025 | 11.30 | 11.41 | 11.25 | 11.36 | 11.36 | 0.53% | 36,367,482 |
| Dec 24, 2025 | 11.21 | 11.33 | 11.10 | 11.30 | 11.30 | 0.89% | 34,240,650 |
| Dec 23, 2025 | 11.28 | 11.34 | 11.13 | 11.20 | 11.20 | -0.71% | 33,824,580 |
| Dec 22, 2025 | 11.34 | 11.39 | 11.27 | 11.28 | 11.28 | -0.27% | 31,386,570 |
| Dec 19, 2025 | 11.19 | 11.41 | 11.18 | 11.31 | 11.31 | 1.16% | 31,065,000 |
| Dec 18, 2025 | 11.16 | 11.43 | 11.11 | 11.18 | 11.18 | -0.80% | 34,504,157 |
| Dec 17, 2025 | 10.98 | 11.32 | 10.93 | 11.27 | 11.27 | 2.45% | 38,401,750 |
| Dec 16, 2025 | 11.16 | 11.19 | 10.95 | 11.00 | 11.00 | -1.79% | 31,784,090 |
| Dec 15, 2025 | 11.39 | 11.47 | 11.17 | 11.20 | 11.20 | -1.67% | 33,210,300 |
| Dec 12, 2025 | 11.01 | 11.46 | 11.01 | 11.39 | 11.39 | 3.26% | 61,917,040 |
| Dec 11, 2025 | 11.26 | 11.28 | 11.01 | 11.03 | 11.03 | -2.04% | 26,241,030 |
| Dec 10, 2025 | 11.10 | 11.30 | 10.98 | 11.26 | 11.26 | 1.35% | 32,927,860 |
| Dec 9, 2025 | 11.21 | 11.30 | 11.09 | 11.11 | 11.11 | -1.16% | 24,131,860 |
| Dec 8, 2025 | 11.20 | 11.34 | 11.20 | 11.24 | 11.24 | 0.18% | 27,611,620 |
| 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 |