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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	14.81	14.14	14.14	14.86	14.12	26.22M
September 02, 2025	15.47	14.74	14.74	15.5	14.6	38.13M
September 01, 2025	15.66	15.51	15.51	16.17	15.45	47.1M
August 29, 2025	15.59	15.19	15.19	15.6	15.13	28.57M
August 28, 2025	15.55	15.64	15.64	15.7	15.02	43.79M
August 27, 2025	15.87	15.66	15.66	16.34	15.63	45.28M
August 26, 2025	15.58	15.7	15.7	15.87	15.54	26.7M
August 25, 2025	15.98	15.64	15.64	15.98	15.57	38.43M
August 22, 2025	15.32	15.68	15.68	15.68	15.28	35.23M
August 21, 2025	15.32	15.38	15.38	15.58	15.23	30.98M
August 20, 2025	15.2	15.3	15.3	15.3	14.97	25.49M
August 19, 2025	15.25	15.26	15.26	15.36	15.1	27.59M
August 18, 2025	15.01	15.19	15.19	15.33	14.98	31.41M
August 15, 2025	14.76	14.99	14.99	15.02	14.68	26.35M
August 14, 2025	14.9	14.8	14.8	15.19	14.75	29.43M
August 13, 2025	14.69	14.9	14.9	14.94	14.64	23.12M
August 12, 2025	14.61	14.68	14.68	14.71	14.54	13.3M
August 11, 2025	14.42	14.64	14.64	14.72	14.41	16.42M
August 08, 2025	14.69	14.4	14.4	14.7	14.4	17.85M

Beyondsoft Corporation (002649.SZ) SHZ