Beijing Ultrapower Software Co., Ltd. - 300002.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.45	14.37	14.37	14.56	14.24	122.72M
August 15, 2025	14.5	14.33	14.33	14.65	14.13	122.52M
August 14, 2025	14.49	14.51	14.51	15.15	14.27	183.4M
August 13, 2025	14.06	14.32	14.32	14.69	13.83	190.79M
August 12, 2025	13.56	14.01	14.01	14.54	13.32	226.58M
August 11, 2025	13.1	13.23	13.23	13.31	12.98	85.09M
August 08, 2025	13.32	13.04	13.04	13.47	13.03	88.04M
August 07, 2025	13.49	13.29	13.29	13.64	13.24	71.83M
August 06, 2025	13.69	13.49	13.49	13.82	13.37	93.35M
August 05, 2025	13.6	13.66	13.66	14.06	13.54	132.22M
August 04, 2025	12.49	13.72	13.72	13.91	12.38	232.62M
August 01, 2025	12.77	12.63	12.63	13.15	12.21	112.66M
July 31, 2025	12.99	12.63	12.63	13.03	12.56	89.97M
July 30, 2025	12.49	13	13	13.06	12.2	155.5M
July 29, 2025	12.2	12.47	12.47	12.51	12.03	79.14M
July 28, 2025	12.25	12.23	12.23	12.35	12.18	46.05M
July 25, 2025	12.39	12.25	12.25	12.45	12.21	46.28M
July 24, 2025	12.34	12.33	12.33	12.41	12.23	49.73M
July 23, 2025	12.42	12.36	12.36	12.58	12.35	35.84M
July 22, 2025	12.55	12.46	12.46	12.59	12.35	45.42M
July 21, 2025	12.64	12.61	12.61	12.85	12.52	47.6M
July 18, 2025	12.69	12.69	12.69	12.94	12.64	60.19M
July 17, 2025	12.7	12.65	12.65	12.86	12.6	47.63M
July 16, 2025	12.94	12.75	12.75	13.04	12.67	55.58M
July 15, 2025	12.44	12.95	12.95	13.16	12.43	120.33M
July 14, 2025	12.86	12.42	12.42	12.88	12.36	98.53M
July 11, 2025	12.87	12.89	12.89	13	12.76	76.52M
July 10, 2025	13	13.02	12.92	13.13	12.73	77.95M
July 09, 2025	12.79	13.03	12.93	13.1	12.74	94.59M
July 08, 2025	12.77	12.88	12.78	13.05	12.61	88.39M
July 07, 2025	12.66	12.65	12.55	13.21	12.61	125.13M
July 04, 2025	12.24	12.78	12.68	13.03	12.17	159.59M
July 03, 2025	11.9	12.33	12.24	12.35	11.88	116.63M
July 02, 2025	11.72	11.96	11.87	12.16	11.63	122.19M
July 01, 2025	11.79	11.71	11.62	11.81	11.56	75.22M
June 30, 2025	11.29	11.8	11.71	12.15	11.29	192.7M
June 27, 2025	11.16	11.24	11.24	11.36	11.04	64.85M
June 26, 2025	11.21	11.18	11.18	11.34	11.09	69.19M
June 25, 2025	11.06	11.21	11.21	11.21	11	60.32M
June 24, 2025	10.8	11.09	11.09	11.17	10.78	73.42M
June 23, 2025	10.55	10.73	10.73	10.8	10.51	41.32M
June 20, 2025	11.09	10.73	10.73	11.18	10.67	56.55M
June 19, 2025	11.12	10.98	10.98	11.39	10.93	75.72M
June 18, 2025	11.23	11.16	11.16	11.33	11.07	41.28M
June 17, 2025	11.43	11.25	11.25	11.5	11.2	61.01M
June 16, 2025	11.02	11.43	11.43	11.65	10.99	112.28M
June 13, 2025	11.2	11.04	11.04	11.3	11.01	60.47M
June 12, 2025	11.18	11.29	11.29	11.49	11.07	88.62M
June 11, 2025	10.95	11.18	11.18	11.25	10.93	65.21M
June 10, 2025	11.18	10.96	10.96	11.22	10.7	68.98M
June 09, 2025	11.17	11.17	11.17	11.21	10.98	50.59M
June 06, 2025	10.99	11.19	11.19	11.38	10.98	77.46M
June 05, 2025	10.72	10.99	10.99	11.01	10.7	69.12M
June 04, 2025	10.67	10.74	10.74	10.86	10.67	35.73M
June 03, 2025	10.47	10.72	10.72	10.92	10.46	59.62M
May 30, 2025	10.61	10.57	10.57	10.81	10.55	41M
May 29, 2025	10.51	10.67	10.67	10.68	10.48	42.06M
May 28, 2025	10.59	10.48	10.48	10.61	10.45	26.84M
May 27, 2025	10.71	10.55	10.55	10.71	10.5	39.16M
May 26, 2025	10.53	10.72	10.72	10.89	10.53	49.68M

Beijing Ultrapower Software Co., Ltd. (300002.SZ) SHZ