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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	14.58	14.59	14.59	14.82	14.51	59.2M
September 26, 2025	15.39	14.61	14.61	15.43	14.57	95.2M
September 25, 2025	15.37	15.55	15.55	15.95	15.3	133.82M
September 24, 2025	14.28	15.37	15.37	15.6	14.18	167.11M
September 23, 2025	14.21	14.34	14.34	14.45	13.91	72.34M
September 22, 2025	14.36	14.21	14.21	14.4	14.05	58.83M
September 19, 2025	14.28	14.4	14.4	14.55	14.18	83.7M
September 18, 2025	14.9	14.2	14.2	15.1	14.02	120.77M
September 17, 2025	14.3	14.94	14.94	15.28	14.26	136.84M
September 16, 2025	14.29	14.34	14.34	14.53	14.11	71.3M
September 15, 2025	13.7	14.37	14.37	14.59	13.69	139.57M
September 12, 2025	13.99	13.81	13.81	14.15	13.72	74.44M
September 11, 2025	13.63	14.05	14.05	14.08	13.16	114.08M
September 10, 2025	13.44	13.7	13.7	13.9	13.35	103.83M
September 09, 2025	13.57	13.57	13.57	14.13	13.34	100.53M
September 08, 2025	13.58	13.66	13.66	13.8	13.4	81.75M
September 05, 2025	13.31	13.66	13.66	13.7	12.96	90.59M
September 04, 2025	13.5	13.3	13.3	13.87	13.03	89.27M
September 03, 2025	12.95	13.58	13.58	13.79	12.9	144.42M
September 02, 2025	13.68	12.95	12.95	13.68	12.75	108.86M
September 01, 2025	13.8	13.68	13.68	13.87	13.52	66.34M
August 29, 2025	13.81	13.8	13.8	14.06	13.62	79.83M
August 28, 2025	13.8	13.82	13.82	13.89	13.3	105.46M
August 27, 2025	14.6	13.8	13.8	14.68	13.8	136.66M
August 26, 2025	14.21	14.49	14.49	14.99	14.21	138.86M
August 25, 2025	14.55	14.32	14.32	14.63	14.06	120.17M
August 22, 2025	14.22	14.5	14.5	14.57	14.21	97.43M
August 21, 2025	14.3	14.2	14.2	14.44	14.07	78.98M
August 20, 2025	14.1	14.33	14.33	14.7	14.06	103.38M
August 19, 2025	14.36	14.14	14.14	14.53	14.08	85.18M
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

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