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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.07	27.29	27.29	28.28	27.21	1.35M
December 03, 2025	28.61	28.07	28.07	28.72	27.72	1.52M
December 02, 2025	29.07	28.67	28.67	29.21	28.41	1.31M
December 01, 2025	29.6	29.07	29.07	29.81	29.05	1.61M
November 28, 2025	29.38	29.6	29.6	29.63	28.8	1.25M
November 27, 2025	29.13	29.19	29.19	29.42	28.83	1.33M
November 26, 2025	29.8	29.13	29.13	30.54	29.05	1.65M
November 25, 2025	29.39	29.8	29.8	30.99	29.39	2.32M
November 24, 2025	28.46	29.25	29.25	29.64	27.99	2.04M
November 21, 2025	29.05	28.33	28.33	30.06	27.82	2.25M
November 20, 2025	30	29.47	29.47	30.2	28.99	1.92M
November 19, 2025	31.5	29.92	29.92	31.51	29.82	2.25M
November 18, 2025	30.48	31.44	31.44	31.96	29.51	3.5M
November 17, 2025	29.85	30.43	30.43	30.85	29.81	1.76M
November 14, 2025	29.63	29.8	29.8	30.28	29.53	1.3M
November 13, 2025	29.87	29.9	29.9	30.31	29.8	1.6M
November 12, 2025	30.31	30.17	30.17	30.88	29.93	1.52M
November 11, 2025	30.53	30.33	30.33	30.87	30.13	1.66M
November 10, 2025	30.86	30.62	30.62	31.4	30.46	1.54M
November 07, 2025	32.15	30.95	30.95	32.15	30.61	1.92M
November 06, 2025	32.7	31.86	31.86	32.77	31.53	2.06M
November 05, 2025	32.6	32.75	32.75	33.83	31.88	2.7M
November 04, 2025	33.65	32.57	32.57	34.57	31.98	3.28M
November 03, 2025	31.69	33.2	33.2	33.5	31.69	4.49M
October 31, 2025	31.12	31.51	31.51	32.51	30.98	3.55M
October 30, 2025	31.66	31.23	31.23	32.1	31.1	1.72M
October 29, 2025	32.97	31.66	31.66	33.14	30.81	2.42M
October 28, 2025	33.38	32.47	32.47	33.88	32.36	1.72M
October 27, 2025	34.19	33.39	33.39	34.5	32.91	1.86M
October 24, 2025	33.75	33.7	33.7	34.31	33.41	1.36M
October 23, 2025	34.29	33.78	33.78	34.73	32.84	2.56M
October 22, 2025	34.33	34.13	34.13	35.77	34.08	1.76M
October 21, 2025	34.35	34.8	34.8	34.95	33.55	2.02M
October 20, 2025	34.14	34.05	34.05	35.44	33.64	2.39M
October 17, 2025	33.91	34.41	34.41	35.8	33.6	2.93M
October 16, 2025	33.33	34.09	34.09	34.4	33.33	2.08M
October 15, 2025	33.22	33.78	33.78	34.55	32.91	2.44M
October 14, 2025	33.21	33.32	33.32	34.81	32.8	3.41M
October 13, 2025	32.4	33.21	33.21	34.04	31.8	4.22M
October 10, 2025	31.5	32.6	32.6	33.24	31.28	4.49M
October 09, 2025	29.6	31.71	31.71	32.58	29.4	4.42M
September 30, 2025	29	29.66	29.66	29.91	29	1.43M
September 29, 2025	28.56	29.15	29.15	29.17	28.21	928,185
September 26, 2025	29.18	28.7	28.7	29.27	28.6	1.04M
September 25, 2025	29.81	29.42	29.42	30.24	29.36	1.24M
September 24, 2025	28.5	29.75	29.75	29.79	28.11	1.71M
September 23, 2025	29.06	28.48	28.48	29.2	27.65	1.71M
September 22, 2025	29.12	29.22	29.22	29.49	28.96	1.33M
September 19, 2025	29.5	28.98	28.98	29.8	28.98	1.25M
September 18, 2025	29.61	29.55	29.55	30.6	29.11	2.05M
September 17, 2025	29.82	30.01	30.01	30.17	29.46	1.12M
September 16, 2025	29.38	29.82	29.82	29.91	29.05	931,231
September 15, 2025	29.8	29.38	29.38	30.36	29.02	1.51M
September 12, 2025	29.73	29.75	29.75	30.06	29.42	1.33M
September 11, 2025	28.78	29.75	29.75	29.78	28.6	1.42M
September 10, 2025	29.14	28.88	28.88	29.47	28.8	995,566
September 09, 2025	29.57	28.99	28.99	29.57	28.7	1.28M
September 08, 2025	29.28	29.57	29.57	29.68	28.95	1.58M
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

Beijing Baolande Software Corporation (688058.SS) SHH