Beijing Baolande Software Corporation - 688058.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	28.67	29.15	29.15	29.22	28.08	1.8M
September 04, 2025	29.2	28.46	28.46	29.51	27.88	2.1M
September 03, 2025	30.2	29.2	29.2	30.45	29.1	1.72M
September 02, 2025	31.53	29.99	29.99	31.53	29.73	2.76M
September 01, 2025	31.58	31.52	31.52	32.44	31.33	2.65M
August 29, 2025	32.71	31.29	31.29	33.03	31	3.12M
August 28, 2025	32	32.7	32.7	32.92	31	3.65M
August 27, 2025	34.96	32.23	32.23	35	32.23	2.85M
August 26, 2025	33.3	33.83	33.83	34.31	33.23	1.84M
August 25, 2025	33.33	33.48	33.48	33.95	33.2	2.7M
August 22, 2025	32.3	33.19	33.19	33.49	32.29	2.52M
August 21, 2025	32.3	32.4	32.4	33	32.21	1.95M
August 20, 2025	32.52	32.31	32.31	32.52	31.4	1.9M
August 19, 2025	32	32.62	32.62	33.3	31.48	2.96M
August 18, 2025	31.14	31.78	31.78	32	31.11	1.71M
August 15, 2025	30.68	30.99	30.99	31.55	30.6	1.69M
August 14, 2025	31.55	30.68	30.68	32	30.6	1.85M
August 13, 2025	31.79	31.56	31.56	31.94	31.37	1.76M
August 12, 2025	32.49	31.7	31.7	32.49	31.52	1.5M
August 11, 2025	31.35	32.29	32.29	32.34	31.11	2.01M
August 08, 2025	32.41	31.14	31.14	32.41	31.06	2.06M
August 07, 2025	32.36	32.66	32.66	32.97	32.01	2M
August 06, 2025	32.05	32.5	32.5	32.95	31.74	2.27M
August 05, 2025	32.75	31.94	31.94	32.85	31.79	2.11M
August 04, 2025	31.55	32.75	32.75	32.75	31.32	2.82M
August 01, 2025	31.19	31.62	31.62	32.02	30.5	2.37M
July 31, 2025	31.39	30.89	30.89	31.8	30.72	2.4M
July 30, 2025	31.42	30.94	30.94	32.85	30.53	3.86M
July 29, 2025	30.5	31.37	31.37	31.48	30.11	2.49M
July 28, 2025	31	30.42	30.42	31	30.18	1.54M
July 25, 2025	30.11	30.62	30.62	30.77	29.85	2.03M
July 24, 2025	29.76	30.04	30.04	30.2	29.7	1.13M
July 23, 2025	29.83	29.82	29.82	30.24	29.52	1.46M
July 22, 2025	30.15	29.66	29.66	30.49	29.55	2.22M
July 21, 2025	30.03	30.23	30.23	30.68	29.91	2.11M
July 18, 2025	30.9	30.09	30.09	30.98	30	3.1M
July 17, 2025	31.12	30.55	30.55	31.12	30.29	4.81M
July 16, 2025	30.2	31.45	31.45	34.73	30.2	7.44M
July 15, 2025	28.48	29	29	29.02	27.78	1.66M
July 14, 2025	28.58	28.44	28.44	28.72	28.12	1.03M
July 11, 2025	27.75	28.49	28.49	28.91	27.42	1.72M
July 10, 2025	28.22	27.82	27.82	28.22	27.55	916,488
July 09, 2025	28.16	28.12	28.12	28.42	27.72	1.16M
July 08, 2025	27.96	28.03	28.03	28.07	27.5	784,385
July 07, 2025	27.2	27.54	27.54	27.76	27	703,530
July 04, 2025	27.89	27.12	27.12	27.89	27.05	1.13M
July 03, 2025	27.95	27.75	27.75	28.12	27.62	616,456
July 02, 2025	28.47	27.82	27.82	28.47	27.61	895,070
July 01, 2025	28.67	28.38	28.38	28.9	28	1.08M
June 30, 2025	28.02	28.67	28.67	28.95	28	1.59M
June 27, 2025	28.2	27.88	27.88	28.7	27.83	1M
June 26, 2025	28.18	28.07	28.07	28.63	27.85	954,058
June 25, 2025	27.84	28.28	28.28	28.35	27.74	1.4M
June 24, 2025	26.73	27.93	27.93	28.13	26.44	1.5M
June 23, 2025	25.58	26.56	26.56	26.68	25.51	803,059
June 20, 2025	25.9	25.63	25.63	26.39	25.63	648,669
June 19, 2025	26.52	26.03	26.03	27.1	25.83	923,660
June 18, 2025	26.69	26.68	26.68	26.94	26.29	812,802
June 17, 2025	26.99	26.78	26.78	27.33	26.56	631,344
June 16, 2025	26.44	27.13	27.13	27.2	26.26	1.04M

Beijing Baolande Software Corporation (688058.SS) SHH