Bingo Software Co., Ltd. - 688227.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	35.07	33.95	33.95	35.37	33.79	2.52M
October 16, 2025	35.55	35.19	35.19	36.35	34.68	3.55M
October 15, 2025	34.85	35.85	35.85	36.27	33.78	4.31M
October 14, 2025	33.5	34.77	34.77	35.41	33	5.15M
October 13, 2025	31.99	33.15	33.15	34.05	31.07	2.55M
October 10, 2025	33.78	32.84	32.84	33.79	32.8	1.68M
October 09, 2025	33.28	33.78	33.78	34.16	33.1	2.41M
September 30, 2025	32.22	33.3	33.3	33.85	32	2.83M
September 29, 2025	31.48	32	32	32.39	31.08	1.91M
September 26, 2025	32.51	31.62	31.62	32.79	31.57	1.55M
September 25, 2025	31.71	32.38	32.38	32.68	31.52	2.36M
September 24, 2025	31.4	31.71	31.71	32.15	31.24	1.73M
September 23, 2025	32.19	31.56	31.56	32.81	31.05	1.8M
September 22, 2025	31.51	32.37	32.37	32.9	31.51	1.59M
September 19, 2025	32.08	31.5	31.5	32.57	31.32	1.62M
September 18, 2025	32.54	32.17	32.17	33.47	31.89	2.47M
September 17, 2025	32.54	32.74	32.74	32.96	32.17	1.44M
September 16, 2025	32.3	32.6	32.6	32.72	31.63	1.56M
September 15, 2025	32.87	32.39	32.39	33.73	32.2	2.57M
September 12, 2025	32.8	32.87	32.87	33.4	32.39	2.87M
September 11, 2025	32.34	32.8	32.8	33.44	31.9	3.48M
September 10, 2025	31.6	32.09	32.09	32.37	31.5	1.8M
September 09, 2025	31.66	31.32	31.32	31.97	31.03	1.49M
September 08, 2025	31.45	32.08	32.08	32.29	31.36	2M
September 05, 2025	30.92	31.44	31.44	31.52	30.44	2.35M
September 04, 2025	32.05	30.77	30.77	32.4	30	3.35M
September 03, 2025	33.55	32.08	32.08	33.64	32	2.98M
September 02, 2025	35.33	33.44	33.44	35.48	33	4.53M
September 01, 2025	36.13	35.48	35.48	36.75	35.31	3.46M
August 29, 2025	37	36.08	36.08	37.07	35.55	4.01M
August 28, 2025	36.81	37.19	37.19	37.19	35.55	5.67M
August 27, 2025	37.4	37.21	37.21	38.88	36.3	8.56M
August 26, 2025	37.99	37.4	37.4	38.25	36.35	8.56M
August 25, 2025	44	37.41	37.41	44	37	14.41M
August 22, 2025	33.47	39.43	39.43	39.43	33.47	10.53M
August 21, 2025	33.5	32.86	32.86	34.03	32.6	2.84M
August 20, 2025	33.47	33.41	33.41	33.8	32.36	4.18M
August 19, 2025	34.58	34.15	34.15	35.45	33.69	5.15M
August 18, 2025	32.18	34.26	34.26	34.28	32.06	7.38M
August 15, 2025	31.37	32.11	32.11	32.72	31.22	3.28M
August 14, 2025	33.58	31.37	31.37	33.58	31.37	4.06M
August 13, 2025	31.72	32.67	32.67	34.2	31.31	6.79M
August 12, 2025	31.72	32.97	32.97	34.33	30.8	7.89M
August 11, 2025	30.5	31.73	31.73	32.32	30.5	3.12M
August 08, 2025	32.54	30.81	30.81	32.55	30.75	3.82M
August 07, 2025	32.49	32.47	32.47	33.4	32.01	2.83M
August 06, 2025	31.94	32.39	32.39	32.93	31.94	2.93M
August 05, 2025	34.1	32.27	32.27	34.1	31.3	5.27M
August 04, 2025	31.68	33.17	33.17	35.45	31.3	7.82M
August 01, 2025	29.99	31.01	31.01	31.6	29.38	5.86M
July 31, 2025	28.4	28.82	28.82	29.44	28.4	2.3M
July 30, 2025	28.5	28.4	28.4	29	28.26	2.16M
July 29, 2025	29.12	28.87	28.87	29.36	28.37	3.01M
July 28, 2025	31.16	28.93	28.93	31.33	28.86	5.33M
July 25, 2025	30.25	31.11	31.11	31.15	30.1	2.7M
July 24, 2025	29.81	30.25	30.25	30.55	29.81	1.55M
July 23, 2025	30.03	30.15	30.15	30.69	29.6	1.15M
July 22, 2025	30.48	30.05	30.05	30.76	29.78	1.53M
July 21, 2025	30.55	30.48	30.48	30.94	30.45	1.45M
July 18, 2025	30.7	30.61	30.61	31.2	30.32	2.25M

Bingo Software Co., Ltd. (688227.SS) SHH