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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	74.73	68.81	68.81	75.75	64	12.45M
December 03, 2025	73.27	74	74	78	73.27	9.9M
December 02, 2025	80	73.01	73.01	80.7	72.9	11.31M
December 01, 2025	82	80.78	80.78	84.6	78.03	11.23M
November 28, 2025	81.93	81.83	81.83	84.56	76.88	13.49M
November 27, 2025	85	81.93	81.93	90	80.19	15.63M
November 26, 2025	77	83.98	83.98	84.37	73.28	20.16M
November 25, 2025	70.58	70.58	70.58	70.58	70	9.83M
November 24, 2025	58.82	58.82	58.82	58.82	58.82	1.5M
November 21, 2025	49.02	49.02	49.02	49.02	49.02	2.78M
November 20, 2025	41.8	40.85	40.85	44.36	39.8	6.66M
November 19, 2025	41.39	41.46	41.46	42.79	40.9	3.94M
November 18, 2025	43.17	41.4	41.4	43.17	40.88	6.18M
November 17, 2025	39.58	43.17	43.17	46.42	39.58	12.03M
November 14, 2025	38.21	38.68	38.68	39.5	37.86	4.44M
November 13, 2025	35.9	38.36	38.36	38.76	35.52	4.98M
November 12, 2025	35.05	36.1	36.1	36.37	34.72	3.38M
November 11, 2025	34.8	34.99	34.99	35.94	34.46	2M
November 10, 2025	33.88	34.72	34.72	35.59	33.71	2.28M
November 07, 2025	33.71	33.86	33.86	34.23	33.18	1.52M
November 06, 2025	34.05	34.03	34.03	34.49	33.41	1.65M
November 05, 2025	35.14	34.16	34.16	35.76	33.93	2.1M
November 04, 2025	36.64	35.79	35.79	37.1	35.5	2.6M
November 03, 2025	35.68	37.08	37.08	37.2	35.3	3.2M
October 31, 2025	35.18	35.2	35.2	35.92	35	1.72M
October 30, 2025	36	35.18	35.18	36.35	35.12	2.22M
October 29, 2025	37.78	36.3	36.3	37.98	36.1	2.57M
October 28, 2025	36.63	37.78	37.78	38.82	36.63	2.79M
October 27, 2025	39.5	38.56	38.56	39.98	37.32	4.08M
October 24, 2025	39.7	39.5	39.5	40	38.62	3.73M
October 23, 2025	38.88	39.6	39.6	39.88	38.02	4.7M
October 22, 2025	36.2	38.88	38.88	39.5	36.2	6.8M
October 21, 2025	35.9	36.16	36.16	36.78	35.33	3.19M
October 20, 2025	34.28	35.35	35.35	35.47	34.06	2.34M
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

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