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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Beijing Baolande Software Corporation (688058.SS) SHH