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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Beyondsoft Corporation (002649.SZ) SHZ