Beyondsoft Corporation (002649.SZ) SHZ

11.26

-0.18(-1.57%)

Updated at April 03 02:48PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	11.49	11.27	11.27	11.58	11.22	5.99M
April 02, 2026	11.67	11.44	11.44	11.67	11.31	7.47M
April 01, 2026	11.69	11.71	11.71	11.74	11.6	8.1M
March 31, 2026	11.62	11.45	11.45	11.71	11.42	6.91M
March 30, 2026	11.44	11.6	11.6	11.63	11.26	8.02M
March 27, 2026	11.33	11.59	11.59	11.61	11.3	7.4M
March 26, 2026	11.77	11.47	11.47	11.85	11.41	10.68M
March 25, 2026	11.46	11.62	11.62	11.74	11.45	9.85M
March 24, 2026	11.27	11.44	11.44	11.45	11.08	10.95M
March 23, 2026	11.66	11.08	11.08	11.69	10.99	17.13M
March 20, 2026	12.35	11.9	11.9	12.43	11.89	13.3M
March 19, 2026	12.44	12.32	12.32	12.53	12.28	8.8M
March 18, 2026	12.44	12.56	12.56	12.6	12.31	9.16M
March 17, 2026	12.62	12.31	12.31	12.65	12.31	8.86M
March 16, 2026	12.49	12.57	12.57	12.58	12.43	7.14M
March 13, 2026	12.7	12.54	12.54	12.79	12.49	10.35M
March 12, 2026	12.8	12.8	12.8	12.93	12.73	10.12M
March 11, 2026	12.91	12.82	12.82	12.95	12.77	10.3M
March 10, 2026	12.46	12.83	12.83	13.11	12.46	10.16M
March 09, 2026	12.51	12.76	12.76	12.83	12.31	13.94M
March 06, 2026	12.46	12.67	12.67	12.67	12.42	9.69M
March 05, 2026	12.55	12.5	12.5	12.62	12.43	12.4M
March 04, 2026	13.67	12.35	12.35	13.67	12.34	12.1M
March 03, 2026	13.22	12.59	12.59	13.25	12.57	21M
March 02, 2026	13.71	13.15	13.15	13.76	13.14	34.27M
February 27, 2026	13.67	14	14	14.1	13.64	25.67M
February 26, 2026	13.67	13.73	13.73	13.82	13.6	15.98M
February 25, 2026	13.73	13.64	13.64	13.83	13.6	19.85M
February 24, 2026	14.2	13.72	13.72	14.25	13.66	22M
February 13, 2026	14.11	14.08	0	14.34	14.03	16.68M
February 12, 2026	13.95	14.18	0	14.23	13.86	17.86M
February 11, 2026	14	13.89	0	14.09	13.88	14.69M
February 10, 2026	13.83	14.05	0	14.2	13.75	18.97M
February 09, 2026	13.56	13.82	0	13.86	13.5	19.29M
February 06, 2026	13.37	13.32	0	13.56	13.17	14.05M
February 05, 2026	13.59	13.44	0	13.65	13.43	14.28M
February 04, 2026	13.88	13.7	0	13.9	13.55	18.53M
February 03, 2026	13.82	13.97	0	13.98	13.73	16.35M
February 02, 2026	13.89	13.7	0	14.13	13.68	19.29M
January 30, 2026	14.13	13.95	0	14.24	13.83	22.62M
January 29, 2026	14.13	14.24	0	14.63	13.83	36.35M
January 28, 2026	14.26	14.22	0	14.42	14.16	19.88M
January 27, 2026	14.21	14.24	0	14.35	13.93	21.67M
January 26, 2026	14.51	14.22	0	14.54	13.95	25.63M
January 23, 2026	14.27	14.44	0	14.51	14.2	24.4M
January 22, 2026	14.2	14.22	0	14.33	14.1	20.13M
January 21, 2026	14.15	14.13	0	14.38	14.05	20.63M
January 20, 2026	14.41	14.22	0	14.52	14.11	22.56M
January 19, 2026	14.5	14.34	0	14.68	14.3	23.43M
January 16, 2026	15.26	14.61	0	15.33	14.5	34.57M
January 15, 2026	15.55	15.1	0	15.65	14.94	48.81M
January 14, 2026	15.01	15.82	0	16.15	15.01	89.89M
January 13, 2026	15.61	15.08	0	15.86	15	67.2M
January 12, 2026	14.7	15.17	0	15.39	14.6	78.64M
January 09, 2026	13.38	14.41	0	14.62	13.29	53.23M
January 08, 2026	13.16	13.38	0	13.53	13.14	13.24M
January 07, 2026	13.37	13.19	0	13.43	13.14	12.52M
January 06, 2026	13.34	13.36	0	13.39	13.25	11.44M
January 05, 2026	13.16	13.34	0	13.34	13.06	12.1M
December 31, 2025	13.01	13.19	0	13.22	12.95	10M