Beijing SuperMap Software Co., Ltd. - 300036.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.84	18.67	18.67	19.14	18.66	12.3M
February 12, 2026	18.81	18.95	18.95	19.05	18.66	11.26M
February 11, 2026	19.03	18.81	18.81	19.17	18.76	9.87M
February 10, 2026	18.93	18.91	18.91	19.2	18.68	12.27M
February 09, 2026	18.65	18.93	18.93	19.03	18.6	12.96M
February 06, 2026	18.55	18.32	18.32	18.74	18.28	14.53M
February 05, 2026	18.7	18.75	18.75	19.12	18.61	10.4M
February 04, 2026	19.15	18.93	18.93	19.24	18.73	16.48M
February 03, 2026	19.22	19.35	19.35	19.39	19	15.13M
February 02, 2026	19.26	18.91	18.91	19.59	18.91	17.04M
January 30, 2026	19.91	19.28	19.28	19.93	19.1	23.22M
January 29, 2026	19.57	20.11	20.11	20.45	19.1	38.61M
January 28, 2026	19.89	19.45	19.45	20.15	19.33	17.9M
January 27, 2026	19.9	19.92	19.92	20.35	19.55	23.8M
January 26, 2026	20.61	20.08	20.08	20.98	19.27	41.48M
January 23, 2026	19.21	20.25	20.25	20.5	19.1	35.57M
January 22, 2026	18.97	19.09	19.09	19.24	18.78	19.59M
January 21, 2026	18.8	18.78	18.78	19.1	18.65	17.1M
January 20, 2026	19.53	18.93	18.93	19.62	18.67	21.28M
January 19, 2026	19.63	19.39	19.39	19.79	19.27	20.08M
January 16, 2026	20.63	19.76	19.76	20.69	19.49	33M
January 15, 2026	21.11	20.58	20.58	21.32	20.34	41.2M
January 14, 2026	21.47	21.58	21.58	22.29	21	53.45M
January 13, 2026	22.56	21.25	21.25	22.8	20.9	59.99M
January 12, 2026	20.5	21.74	21.74	21.85	20.36	65.51M
January 09, 2026	19.67	20.42	20.42	20.87	19.52	59.44M
January 08, 2026	18.74	19.33	19.33	19.48	18.7	31.27M
January 07, 2026	18.7	18.96	18.96	18.98	18.48	24.59M
January 06, 2026	18.32	18.8	18.8	18.86	18.19	26.04M
January 05, 2026	18.2	18.27	18.27	18.39	17.96	19.96M
December 31, 2025	17.64	18.16	18.16	18.35	17.61	19.25M
December 30, 2025	17.89	17.64	17.64	17.9	17.58	13.73M
December 29, 2025	17.63	17.95	17.95	18.02	17.58	18.43M
December 26, 2025	17.44	17.67	17.67	17.92	17.35	19.77M
December 25, 2025	17.06	17.44	17.44	17.49	17	14.11M
December 24, 2025	16.66	17.06	17.06	17.07	16.65	9.16M
December 23, 2025	17.02	16.7	16.7	17.04	16.64	9.91M
December 22, 2025	16.95	16.98	16.98	17.15	16.93	8.89M
December 19, 2025	16.84	16.94	16.94	17.1	16.79	9.93M
December 18, 2025	16.45	16.83	16.83	17.02	16.42	11.26M
December 17, 2025	16.64	16.64	16.64	16.75	16.18	12.57M
December 16, 2025	16.91	16.62	16.62	17.11	16.52	9.47M
December 15, 2025	16.7	16.89	16.89	17.07	16.49	11.24M
December 12, 2025	16.66	16.82	16.82	16.9	16.6	11.54M
December 11, 2025	17.08	16.64	16.64	17.1	16.64	11.78M
December 10, 2025	16.96	17.01	17.01	17.03	16.78	11.5M
December 09, 2025	17.3	16.99	16.99	17.5	16.98	16.12M
December 08, 2025	17.69	17.43	17.43	17.8	17.39	18.45M
December 05, 2025	17.32	17.61	17.61	17.62	16.96	15.66M
December 04, 2025	18.51	17.39	17.39	18.51	17.26	14.17M
December 03, 2025	18.04	17.42	17.42	18.09	17.3	25.71M
December 02, 2025	18.35	18.13	18.13	18.44	17.81	21.33M
December 01, 2025	18.57	18.28	18.28	18.61	18.11	24.67M
November 28, 2025	18.51	18.57	18.57	18.78	18.25	26.04M
November 27, 2025	18.7	18.69	18.69	19.21	18.45	33.3M
November 26, 2025	19.45	18.9	18.9	19.86	18.81	48.8M
November 25, 2025	19.5	19.69	19.69	20.2	19.39	61.49M
November 24, 2025	18.8	19.92	19.92	20.38	18.43	71.19M
November 21, 2025	18.11	18.52	18.52	19.2	18.1	48.61M
November 20, 2025	19.19	18.48	18.48	19.27	18.35	43.04M

Beijing SuperMap Software Co., Ltd. (300036.SZ) SHZ