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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17	16.55	16.55	17	16.55	11.96M
September 25, 2025	17.17	17.06	17.06	17.29	17.01	14.67M
September 24, 2025	16.85	17.17	17.17	17.18	16.7	19.97M
September 23, 2025	17	16.85	16.85	17.02	16.4	18.16M
September 22, 2025	16.26	17.01	17.01	17.14	16.25	29.29M
September 19, 2025	16.18	16.09	16.09	16.38	16.03	9.74M
September 18, 2025	16.5	16.22	16.22	16.8	16.06	14.13M
September 17, 2025	16.48	16.55	16.55	16.7	16.38	9.53M
September 16, 2025	16.45	16.57	16.57	16.58	16.38	8.47M
September 15, 2025	16.75	16.45	16.45	16.83	16.43	12.91M
September 12, 2025	17.08	16.76	16.76	17.21	16.74	17.34M
September 11, 2025	17.06	17.01	17.01	17.15	16.68	21.02M
September 10, 2025	16.72	17.23	17.23	17.47	16.57	29.32M
September 09, 2025	16.42	17.13	17.13	17.57	16.18	31.3M
September 08, 2025	16.26	16.5	16.5	16.54	16.08	10.32M
September 05, 2025	16.05	16.2	16.2	16.3	15.86	9.53M
September 04, 2025	16.4	16.01	16.01	16.54	15.79	10.92M
September 03, 2025	16.91	16.4	16.4	16.92	16.34	10.06M
September 02, 2025	17.29	16.78	16.78	17.37	16.66	12.67M
September 01, 2025	17.43	17.35	17.35	17.78	17.1	13.64M
August 29, 2025	17.6	17.4	17.4	17.67	17.26	14.25M
August 28, 2025	17.24	17.6	17.6	17.68	17.01	19.48M
August 27, 2025	18.08	17.24	17.24	18.1	17.23	23.45M
August 26, 2025	17.69	17.97	17.97	18.18	17.59	24.88M
August 25, 2025	17.38	17.68	17.68	17.76	17.22	23.49M
August 22, 2025	17.07	17.3	17.3	17.3	16.96	19.52M
August 21, 2025	16.94	17.09	17.09	17.28	16.83	19.56M
August 20, 2025	16.83	16.87	16.87	16.88	16.51	12.07M
August 19, 2025	16.85	16.84	16.84	16.94	16.68	15.07M
August 18, 2025	16.62	16.84	16.84	16.96	16.5	17.86M
August 15, 2025	16.19	16.46	16.46	16.48	16.19	9.9M
August 14, 2025	16.55	16.27	16.27	16.64	16.24	11.87M
August 13, 2025	16.63	16.57	16.57	16.78	16.51	16.92M
August 12, 2025	16.49	16.35	16.35	16.54	16.27	9.82M
August 11, 2025	16.44	16.57	16.57	16.67	16.35	12.1M
August 08, 2025	16.43	16.39	16.39	16.58	16.26	12.51M
August 07, 2025	16.61	16.51	16.51	16.7	16.4	11.65M
August 06, 2025	16.64	16.65	16.65	16.71	16.54	11.04M
August 05, 2025	16.67	16.62	16.62	16.74	16.49	11.42M
August 04, 2025	16.34	16.7	16.7	16.72	16.23	13.39M
August 01, 2025	16.26	16.43	16.43	16.48	16.1	13.2M
July 31, 2025	16.38	16.26	16.26	16.63	16.21	14.59M
July 30, 2025	16.47	16.51	16.51	16.74	16.3	17.61M
July 29, 2025	16.5	16.51	16.51	16.67	16.28	22.46M
July 28, 2025	16.67	16.75	16.75	17.36	16.38	26.38M
July 25, 2025	17.22	16.66	16.66	17.26	16.62	33.42M
July 24, 2025	17.04	17.26	17.26	17.87	17.04	47.3M
July 23, 2025	18.97	17.42	17.42	18.97	17.28	72.54M
July 22, 2025	16.11	16.24	16.24	16.74	16.05	26.04M
July 21, 2025	15.39	16.25	16.25	16.61	15.29	34.52M
July 18, 2025	15.29	15.44	15.44	15.62	15.23	18.28M
July 17, 2025	15.01	15.17	15.17	15.2	14.95	7.73M
July 16, 2025	15.09	15	15	15.24	14.95	6.98M
July 15, 2025	15.06	15.12	15.12	15.18	14.75	8.78M
July 14, 2025	15.01	15.08	15.08	15.2	14.88	7.77M
July 11, 2025	14.87	15.07	15.07	15.18	14.75	10.2M
July 10, 2025	14.7	14.82	14.82	14.9	14.57	8.31M
July 09, 2025	15	14.76	14.76	15	14.7	11.62M
July 08, 2025	14.96	15.1	15.1	15.12	14.92	6.36M
July 07, 2025	14.87	14.96	14.96	15.06	14.82	4.34M

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