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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	33.07	33.02	33.02	33.95	32.8	1.22M
February 12, 2026	33.2	33.12	33.12	33.6	32.24	2.23M
February 11, 2026	32.59	33.21	33.21	34.07	32.24	2.61M
February 10, 2026	32.47	32.59	32.59	33.1	32.47	1.22M
February 09, 2026	32.28	32.89	32.89	33.1	31.89	2.56M
February 06, 2026	31.53	31.8	31.8	32.38	31.22	1.35M
February 05, 2026	31.86	31.56	31.56	32.1	31.49	1.24M
February 04, 2026	32.28	31.99	31.99	32.28	31.34	1.71M
February 03, 2026	31	32.12	32.12	32.26	30.96	1.73M
February 02, 2026	31.18	30.85	30.85	32.16	30.71	1.96M
January 30, 2026	31.07	31.18	31.18	31.61	30.57	1.46M
January 29, 2026	31.43	31.41	31.41	32.72	30.84	1.92M
January 28, 2026	32.24	31.38	31.38	32.56	31.22	1.29M
January 27, 2026	31.86	32.23	32.23	32.6	31.06	1.55M
January 26, 2026	32.77	31.92	31.92	32.77	31.27	1.97M
January 23, 2026	32.3	32.47	32.47	32.76	31.8	1.47M
January 22, 2026	31.4	32.29	32.29	32.47	31.13	2.36M
January 21, 2026	31.3	31.12	31.12	31.75	30.84	1.46M
January 20, 2026	31.4	31.15	31.15	32.02	30.8	2.46M
January 19, 2026	31.6	31.15	31.15	31.9	30.88	2.61M
January 16, 2026	31.6	30.92	30.92	31.69	30.25	2.35M
January 15, 2026	31.36	31.41	31.41	32.21	30.36	3.11M
January 14, 2026	31.18	31.9	31.9	33.16	31.06	4.5M
January 13, 2026	31.88	30.9	30.9	31.88	30.31	4.05M
January 12, 2026	29.4	31.54	31.54	31.67	29.4	3.76M
January 09, 2026	28.74	29.35	29.35	29.55	28.1	2.21M
January 08, 2026	27.89	28.34	28.34	28.66	27.62	1.69M
January 07, 2026	27.82	27.72	27.72	28.1	27.5	1.24M
January 06, 2026	28	27.89	27.89	28.23	27.72	1.42M
January 05, 2026	27.51	28.06	28.06	28.3	27.1	1.57M
December 31, 2025	26.88	27.23	27.23	27.37	26.77	995,795
December 30, 2025	27.04	26.88	26.88	27.38	26.85	978,856
December 29, 2025	26.9	27.04	27.04	27.35	26.54	1.02M
December 26, 2025	27.11	26.89	26.89	27.42	26.78	1.13M
December 25, 2025	26.95	27.11	27.11	27.15	26.7	911,128
December 24, 2025	26.51	26.89	26.89	26.99	26.39	703,433
December 23, 2025	26.71	26.51	26.51	26.88	26.2	1.1M
December 22, 2025	27.17	26.71	26.71	27.3	26.71	859,739
December 19, 2025	26.8	26.82	26.82	27.21	26.7	680,191
December 18, 2025	25.98	26.8	26.8	27.1	25.95	1.17M
December 17, 2025	26.02	26.11	26.11	26.38	25.3	1.03M
December 16, 2025	26.42	26.03	26.03	26.61	25.88	986,539
December 15, 2025	26.6	26.51	26.51	26.83	26.12	1.31M
December 12, 2025	26.6	26.6	26.6	27.08	26.51	992,064
December 11, 2025	27.22	26.66	26.66	27.42	26.66	1.14M
December 10, 2025	27.63	27.21	27.21	27.98	26.94	1.15M
December 09, 2025	28.5	27.75	27.75	28.5	27.68	773,031
December 08, 2025	27.84	28.15	28.15	28.54	27.84	1.05M
December 05, 2025	27.32	27.9	27.9	27.98	27.07	955,435
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

Beijing Baolande Software Corporation (688058.SS) SHH