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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.56	13.39	13.39	13.58	13.33	12.15M
November 18, 2025	13.21	13.51	13.51	13.51	13.11	16.56M
November 17, 2025	13.01	13.25	13.25	13.29	13.01	9.05M
November 14, 2025	13.18	13.07	13.07	13.29	13.07	8.84M
November 13, 2025	13.01	13.3	13.3	13.32	12.93	10.33M
November 12, 2025	13.27	13.04	13.04	13.27	12.98	9.66M
November 11, 2025	13.37	13.27	13.27	13.42	13.25	7.52M
November 10, 2025	13.4	13.36	13.36	13.49	13.3	8.12M
November 07, 2025	13.43	13.28	13.28	13.43	13.28	10.03M
November 06, 2025	13.45	13.49	13.49	13.51	13.33	8.98M
November 05, 2025	13.44	13.45	13.45	13.54	13.28	8.25M
November 04, 2025	13.68	13.55	13.55	13.68	13.44	8.23M
November 03, 2025	13.7	13.71	13.71	13.75	13.61	10.26M
October 31, 2025	13.49	13.63	13.63	13.75	13.43	11.9M
October 30, 2025	13.62	13.47	13.47	13.64	13.4	11.83M
October 29, 2025	13.57	13.61	13.61	13.63	13.47	8.48M
October 28, 2025	13.58	13.54	13.54	13.67	13.45	11.42M
October 27, 2025	13.64	13.62	13.62	13.71	13.55	9.39M
October 24, 2025	13.41	13.54	13.54	13.59	13.41	9.14M
October 23, 2025	13.34	13.39	13.39	13.44	13.12	7.08M
October 22, 2025	13.32	13.34	13.34	13.42	13.27	5.54M
October 21, 2025	13.25	13.39	13.39	13.44	13.22	7.72M
October 20, 2025	13.28	13.23	13.23	13.35	13.16	7.03M
October 17, 2025	13.48	13.11	13.11	13.55	13.09	11.57M
October 16, 2025	13.73	13.53	13.53	13.75	13.45	10.13M
October 15, 2025	13.48	13.73	13.73	13.8	13.38	11.72M
October 14, 2025	13.89	13.45	13.45	13.94	13.42	16.73M
October 13, 2025	13.61	13.8	13.8	13.93	13.45	16.13M
October 10, 2025	14.25	14.02	14.02	14.26	13.99	14.7M
October 09, 2025	14.15	14.28	14.28	14.33	14.08	15.38M
September 30, 2025	14.14	14.17	14.17	14.27	14.07	10.04M
September 29, 2025	13.99	14.08	14.08	14.11	13.81	13.13M
September 26, 2025	14.37	13.99	13.99	14.37	13.98	16.55M
September 25, 2025	14.3	14.37	14.37	14.6	14.24	21.13M
September 24, 2025	13.76	14.23	14.23	14.23	13.75	16.79M
September 23, 2025	14.31	13.9	13.9	14.35	13.63	20.39M
September 22, 2025	14.12	14.29	14.29	14.34	14.05	15.35M
September 19, 2025	14.1	14.01	14.01	14.26	13.92	13.82M
September 18, 2025	14.32	14.15	14.15	14.57	14.06	23.45M
September 17, 2025	14.28	14.32	14.32	14.41	14.18	16.32M
September 16, 2025	14.15	14.28	14.28	14.29	14.01	15.21M
September 15, 2025	14.33	14.16	14.16	14.35	14.14	14.71M
September 12, 2025	14.35	14.32	14.32	14.54	14.27	17.42M
September 11, 2025	14	14.34	14.34	14.39	13.92	23.15M
September 10, 2025	13.98	13.92	13.92	14.1	13.91	11.41M
September 09, 2025	14.29	13.94	13.94	14.35	13.87	18.2M
September 08, 2025	14.14	14.17	14.17	14.23	13.97	17.82M
September 05, 2025	14.01	14.16	14.16	14.19	13.88	20.6M
September 04, 2025	14.17	13.94	13.94	14.28	13.71	21.4M

Beyondsoft Corporation (002649.SZ) SHZ