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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.57	11.36	11.36	11.58	11.32	32.09M
November 18, 2025	11.44	11.58	11.58	11.65	11.39	37.68M
November 17, 2025	11.6	11.48	11.48	11.63	11.27	56.07M
November 14, 2025	11.9	11.71	11.71	12.35	11.7	35.86M
November 13, 2025	12.35	11.99	11.99	12.35	11.87	34.31M
November 12, 2025	12.07	11.95	11.95	12.15	11.89	36.68M
November 11, 2025	12.14	12.12	12.12	12.19	12.06	27.6M
November 10, 2025	12.1	12.14	12.14	12.14	12.01	29.6M
November 07, 2025	12.35	12.07	12.07	12.35	12.04	57.06M
November 06, 2025	12.15	12.38	12.38	12.49	12.15	66.02M
November 05, 2025	12.08	12.14	12.14	12.21	12.02	33.5M
November 04, 2025	12.3	12.13	12.13	12.31	12.11	42.56M
November 03, 2025	12.14	12.36	12.36	12.43	12.12	64.65M
October 31, 2025	11.87	12.16	12.16	12.25	11.87	61.48M
October 30, 2025	12.07	11.8	11.8	12.14	11.78	54.67M
October 29, 2025	11.97	12.11	12.11	12.16	11.77	60.81M
October 28, 2025	12.2	11.97	11.97	12.21	11.95	46.65M
October 27, 2025	12.32	12.22	12.22	12.35	12.15	43.86M
October 24, 2025	11.97	12.24	12.24	12.24	11.94	53.08M
October 23, 2025	12.12	11.94	11.94	12.16	11.79	59.46M
October 22, 2025	12.21	12.16	12.16	12.36	12.11	34.2M
October 21, 2025	12.26	12.28	12.28	12.35	12.2	52.68M
October 20, 2025	12.31	12.23	12.23	12.36	12.17	32.4M
October 17, 2025	12.39	12.19	12.19	12.5	12.17	48.05M
October 16, 2025	12.66	12.42	12.42	12.69	12.32	48.58M
October 15, 2025	12.64	12.77	12.77	12.78	12.33	57.02M
October 14, 2025	13.01	12.55	12.55	13.18	12.52	64.51M
October 13, 2025	12.64	12.93	12.93	13.03	12.61	73.64M
October 10, 2025	13.85	13.14	13.14	13.96	13.08	106.76M
October 09, 2025	14.24	13.9	13.9	14.28	13.85	95.49M
September 30, 2025	14.6	14.27	14.27	14.7	14.21	76.22M
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

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