Beijing Ultrapower Software Co., Ltd. (SHE:300002)
China
· Delayed Price · Currency is CNY 9.37
0.00 (0.00%)
Apr 28, 2026, 3:04 PM CST
SHE:300002 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.30 | 9.68 | 9.30 | 9.37 | 9.37 | - | 44,354,500 |
| Apr 27, 2026 | 9.28 | 9.42 | 9.16 | 9.37 | 9.37 | 0.54% | 29,650,038 |
| Apr 24, 2026 | 9.40 | 9.44 | 9.21 | 9.32 | 9.32 | -1.27% | 32,565,814 |
| Apr 23, 2026 | 9.61 | 9.70 | 9.40 | 9.44 | 9.44 | -1.87% | 34,623,258 |
| Apr 22, 2026 | 9.54 | 9.64 | 9.51 | 9.62 | 9.62 | 0.10% | 29,363,170 |
| Apr 21, 2026 | 9.69 | 9.73 | 9.53 | 9.61 | 9.61 | -0.93% | 28,832,280 |
| Apr 20, 2026 | 9.64 | 9.79 | 9.58 | 9.70 | 9.70 | 0.62% | 35,623,078 |
| Apr 17, 2026 | 9.62 | 9.65 | 9.55 | 9.64 | 9.64 | -0.62% | 29,516,358 |
| Apr 16, 2026 | 9.60 | 9.73 | 9.57 | 9.70 | 9.70 | 1.36% | 37,102,807 |
| Apr 15, 2026 | 9.66 | 9.78 | 9.56 | 9.57 | 9.57 | -0.21% | 34,725,649 |
| Apr 14, 2026 | 9.59 | 9.70 | 9.48 | 9.59 | 9.59 | 1.05% | 27,110,354 |
| Apr 13, 2026 | 9.50 | 9.59 | 9.44 | 9.49 | 9.49 | -1.45% | 27,104,410 |
| Apr 10, 2026 | 9.57 | 9.76 | 9.57 | 9.63 | 9.63 | 1.48% | 32,687,141 |
| Apr 9, 2026 | 9.66 | 9.70 | 9.48 | 9.49 | 9.49 | -3.26% | 33,747,000 |
| Apr 8, 2026 | 9.45 | 9.85 | 9.45 | 9.81 | 9.81 | 5.83% | 49,858,540 |
| Apr 7, 2026 | 9.28 | 9.35 | 9.22 | 9.27 | 9.27 | - | 16,589,900 |
| Apr 3, 2026 | 9.35 | 9.38 | 9.23 | 9.27 | 9.27 | -0.32% | 22,179,900 |
| Apr 2, 2026 | 9.50 | 9.50 | 9.26 | 9.30 | 9.30 | -2.62% | 27,357,500 |
| Apr 1, 2026 | 9.46 | 9.59 | 9.39 | 9.55 | 9.55 | 2.47% | 32,102,636 |
| Mar 31, 2026 | 9.40 | 9.54 | 9.32 | 9.32 | 9.32 | -1.06% | 22,979,300 |
| Mar 30, 2026 | 9.36 | 9.44 | 9.17 | 9.42 | 9.42 | -0.53% | 29,233,850 |
| Mar 27, 2026 | 9.25 | 9.54 | 9.21 | 9.47 | 9.47 | 1.07% | 25,875,371 |
| Mar 26, 2026 | 9.55 | 9.60 | 9.34 | 9.37 | 9.37 | -2.40% | 28,083,150 |
| Mar 25, 2026 | 9.42 | 9.65 | 9.38 | 9.60 | 9.60 | 2.13% | 31,793,550 |
| Mar 24, 2026 | 9.44 | 9.45 | 9.21 | 9.40 | 9.40 | 1.73% | 32,857,200 |
| Mar 23, 2026 | 9.85 | 9.86 | 9.18 | 9.24 | 9.24 | -7.97% | 56,711,920 |
| Mar 20, 2026 | 10.25 | 10.33 | 10.04 | 10.04 | 10.04 | -2.05% | 33,556,410 |
| Mar 19, 2026 | 10.30 | 10.35 | 10.19 | 10.25 | 10.25 | -1.44% | 32,577,956 |
| Mar 18, 2026 | 10.36 | 10.46 | 10.27 | 10.40 | 10.40 | 0.39% | 26,701,760 |
| Mar 17, 2026 | 10.51 | 10.62 | 10.36 | 10.36 | 10.36 | -0.86% | 30,795,340 |
| Mar 16, 2026 | 10.48 | 10.53 | 10.36 | 10.45 | 10.45 | -1.14% | 31,708,460 |
| Mar 13, 2026 | 10.70 | 10.94 | 10.55 | 10.57 | 10.57 | 0.28% | 47,094,700 |
| Mar 12, 2026 | 10.47 | 10.62 | 10.38 | 10.54 | 10.54 | 0.48% | 33,647,690 |
| Mar 11, 2026 | 10.61 | 10.70 | 10.48 | 10.49 | 10.49 | -1.50% | 38,931,020 |
| Mar 10, 2026 | 10.65 | 10.85 | 10.52 | 10.65 | 10.65 | 1.53% | 43,768,834 |
| Mar 9, 2026 | 10.40 | 10.57 | 10.19 | 10.49 | 10.49 | -0.85% | 47,683,720 |
| 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 |