Beyondsoft Corporation - 002649.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.11	14.08	14.08	14.34	14.03	16.68M
February 12, 2026	13.95	14.18	14.18	14.23	13.86	17.86M
February 11, 2026	14	13.89	13.89	14.09	13.88	14.69M
February 10, 2026	13.83	14.05	14.05	14.2	13.75	18.97M
February 09, 2026	13.56	13.82	13.82	13.86	13.5	19.29M
February 06, 2026	13.37	13.32	13.32	13.56	13.17	14.05M
February 05, 2026	13.59	13.44	13.44	13.65	13.43	14.28M
February 04, 2026	13.88	13.7	13.7	13.9	13.55	18.53M
February 03, 2026	13.82	13.97	13.97	13.98	13.73	16.35M
February 02, 2026	13.89	13.7	13.7	14.13	13.68	19.29M
January 30, 2026	14.13	13.95	13.95	14.24	13.83	22.62M
January 29, 2026	14.13	14.24	14.24	14.63	13.83	36.35M
January 28, 2026	14.26	14.22	14.22	14.42	14.16	19.88M
January 27, 2026	14.21	14.24	14.24	14.35	13.93	21.67M
January 26, 2026	14.51	14.22	14.22	14.54	13.95	25.63M
January 23, 2026	14.27	14.44	14.44	14.51	14.2	24.4M
January 22, 2026	14.2	14.22	14.22	14.33	14.1	20.13M
January 21, 2026	14.15	14.13	14.13	14.38	14.05	20.63M
January 20, 2026	14.41	14.22	14.22	14.52	14.11	22.56M
January 19, 2026	14.5	14.34	14.34	14.68	14.3	23.43M
January 16, 2026	15.26	14.61	14.61	15.33	14.5	34.57M
January 15, 2026	15.55	15.1	15.1	15.65	14.94	48.81M
January 14, 2026	15.01	15.82	15.82	16.15	15.01	89.89M
January 13, 2026	15.61	15.08	15.08	15.86	15	67.2M
January 12, 2026	14.7	15.17	15.17	15.39	14.6	78.64M
January 09, 2026	13.38	14.41	14.41	14.62	13.29	53.23M
January 08, 2026	13.16	13.38	13.38	13.53	13.14	13.24M
January 07, 2026	13.37	13.19	13.19	13.43	13.14	12.52M
January 06, 2026	13.34	13.36	13.36	13.39	13.25	11.44M
January 05, 2026	13.16	13.34	13.34	13.34	13.06	12.1M
December 31, 2025	13.01	13.19	13.19	13.22	12.95	10M
December 30, 2025	12.99	13.04	13.04	13.15	12.92	9.12M
December 29, 2025	13.04	12.98	12.98	13.05	12.9	7.17M
December 26, 2025	12.94	12.98	12.98	13.06	12.87	7.95M
December 25, 2025	12.83	12.99	12.99	13.03	12.83	8.14M
December 24, 2025	12.69	12.86	12.86	12.87	12.67	6.36M
December 23, 2025	12.87	12.66	12.66	12.88	12.65	6.74M
December 22, 2025	12.83	12.84	12.84	12.93	12.81	6.43M
December 19, 2025	12.74	12.82	12.82	12.89	12.74	6.91M
December 18, 2025	12.71	12.72	12.72	12.85	12.66	5.97M
December 17, 2025	12.69	12.8	12.8	12.83	12.48	8.77M
December 16, 2025	12.91	12.69	12.69	12.98	12.61	7.86M
December 15, 2025	12.95	12.89	12.89	13.04	12.79	7.05M
December 12, 2025	13.09	12.95	12.95	13.15	12.95	8.98M
December 11, 2025	13.34	13.04	13.04	13.37	13.04	9.35M
December 10, 2025	13.33	13.32	13.32	13.4	13.23	6.65M
December 09, 2025	13.6	13.4	13.4	13.69	13.36	7.68M
December 08, 2025	13.58	13.63	13.63	13.72	13.54	9.88M
December 05, 2025	13.33	13.52	13.52	13.56	13.2	9.06M
December 04, 2025	13.78	13.35	13.35	13.78	13.25	8.49M
December 03, 2025	13.85	13.51	13.51	13.94	13.43	15.63M
December 02, 2025	13.86	13.91	13.91	13.99	13.76	14.45M
December 01, 2025	13.85	13.84	13.84	13.92	13.73	13.6M
November 28, 2025	13.78	13.78	13.78	13.91	13.7	12.64M
November 27, 2025	13.82	13.79	13.79	13.99	13.7	16.24M
November 26, 2025	13.88	13.93	13.93	14.32	13.87	27.3M
November 25, 2025	13.8	13.88	13.88	14.02	13.7	28.24M
November 24, 2025	13.07	13.81	13.81	13.98	12.9	30.69M
November 21, 2025	13.11	12.96	12.96	13.34	12.9	11.44M
November 20, 2025	13.44	13.27	13.27	13.47	13.19	8.58M

Beyondsoft Corporation (002649.SZ) SHZ