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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.49	12.21	12.21	12.59	12.2	59.36M
February 12, 2026	12.4	12.58	12.58	12.69	12.19	83.85M
February 11, 2026	12.43	12.35	12.35	12.65	12.33	65.41M
February 10, 2026	12.05	12.54	12.54	12.74	11.99	119.63M
February 09, 2026	11.98	12.04	12.04	12.14	11.94	51.23M
February 06, 2026	11.78	11.74	11.74	11.96	11.51	49.38M
February 05, 2026	11.87	11.86	11.86	12.01	11.83	36.75M
February 04, 2026	12.18	11.98	11.98	12.22	11.78	86.56M
February 03, 2026	12.01	12.31	12.31	12.34	11.94	80.14M
February 02, 2026	12.17	11.84	11.84	12.43	11.82	76.82M
January 30, 2026	12.53	12.23	12.23	12.58	12.16	81.75M
January 29, 2026	12.46	12.64	12.64	13	12.13	128.46M
January 28, 2026	12.14	12.61	12.61	12.76	12.1	109.96M
January 27, 2026	12.44	12.14	12.14	12.55	11.99	80.55M
January 26, 2026	12.64	12.44	12.44	12.68	12.15	76.93M
January 23, 2026	12.38	12.59	12.59	12.63	12.31	63.12M
January 22, 2026	12.31	12.34	12.34	12.46	12.24	48.06M
January 21, 2026	12.22	12.31	12.31	12.46	12.14	48.39M
January 20, 2026	12.56	12.3	12.3	12.68	12.21	66.28M
January 19, 2026	12.59	12.48	12.48	12.76	12.42	74.52M
January 16, 2026	13.19	12.7	12.7	13.2	12.54	113.15M
January 15, 2026	13.22	13.14	13.14	13.48	12.88	127.84M
January 14, 2026	13.13	13.38	13.38	13.99	13.09	214.08M
January 13, 2026	13.5	13.15	13.15	13.92	12.78	221.95M
January 12, 2026	12.5	13.28	13.28	13.39	12.48	214.12M
January 09, 2026	11.8	12.31	12.31	12.34	11.78	134.91M
January 08, 2026	11.68	11.83	11.83	11.95	11.6	68.18M
January 07, 2026	11.74	11.72	11.72	11.98	11.66	69.41M
January 06, 2026	11.79	11.78	11.78	11.9	11.68	84.22M
January 05, 2026	11.58	11.85	11.85	11.88	11.57	71.82M
December 31, 2025	11.33	11.52	11.52	11.62	11.28	57.82M
December 30, 2025	11.18	11.32	11.32	11.44	11.15	41.53M
December 29, 2025	11.36	11.2	11.2	11.37	11.16	37.3M
December 26, 2025	11.39	11.37	11.37	11.5	11.3	38.68M
December 25, 2025	11.3	11.36	11.36	11.41	11.25	36.78M
December 24, 2025	11.21	11.3	11.3	11.33	11.1	34.24M
December 23, 2025	11.28	11.2	11.2	11.34	11.13	33.82M
December 22, 2025	11.34	11.28	11.28	11.39	11.27	31.39M
December 19, 2025	11.19	11.31	11.31	11.41	11.18	31.07M
December 18, 2025	11.16	11.18	11.18	11.43	11.11	34.5M
December 17, 2025	10.98	11.27	11.27	11.32	10.93	38.4M
December 16, 2025	11.16	11	11	11.19	10.95	31.78M
December 15, 2025	11.39	11.2	11.2	11.47	11.17	33.21M
December 12, 2025	11.01	11.39	11.39	11.46	11.01	61.92M
December 11, 2025	11.26	11.03	11.03	11.28	11.01	26.24M
December 10, 2025	11.1	11.26	11.26	11.3	10.98	32.93M
December 09, 2025	11.21	11.11	11.11	11.3	11.09	24.13M
December 08, 2025	11.2	11.24	11.24	11.34	11.2	27.61M
December 05, 2025	11.01	11.22	11.22	11.24	10.95	26.17M
December 04, 2025	11.44	11.03	11.03	11.44	10.89	21.31M
December 03, 2025	11.22	10.96	10.96	11.31	10.89	41.57M
December 02, 2025	11.46	11.24	11.24	11.46	11.21	30.37M
December 01, 2025	11.36	11.47	11.47	11.52	11.36	37.16M
November 28, 2025	11.44	11.38	11.38	11.53	11.32	33.85M
November 27, 2025	11.62	11.43	11.43	11.72	11.4	39.77M
November 26, 2025	11.92	11.63	11.63	11.97	11.62	53.06M
November 25, 2025	11.61	11.98	11.98	12.05	11.59	73.46M
November 24, 2025	11.23	11.66	11.66	11.81	11.18	58.33M
November 21, 2025	11.27	11.18	11.18	11.39	11.13	38.86M
November 20, 2025	11.41	11.31	11.31	11.45	11.3	22.24M

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