New Zealand markets closed

Shanghai Baosight Software Co.,Ltd. (900926.SS)

Shanghai - Shanghai Delayed price. Currency in USD
Add to watchlist
2.1410-0.0040 (-0.19%)
At close: 03:00PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.14602.17502.14102.14102.14101,455,932
29 Apr 20242.11702.16802.11702.14502.14501,427,438
26 Apr 20242.05302.12702.05002.11202.11202,209,956
25 Apr 20242.06002.06702.03202.06002.0600869,413
24 Apr 20241.97002.06701.97002.05002.05002,625,858
23 Apr 20242.00002.00201.93401.93401.93402,157,380
22 Apr 20242.00002.01701.99001.99301.9930701,880
19 Apr 20242.01002.03001.99202.00502.00501,718,523
18 Apr 20242.03002.04502.00102.02302.02301,243,854
17 Apr 20242.02302.05502.02302.04202.04201,178,223
16 Apr 20242.06002.06202.01702.01702.01701,589,931
15 Apr 20242.06502.08802.05102.06202.06201,050,159
12 Apr 20242.07002.08002.04502.05702.0570704,250
11 Apr 20242.07702.09802.06602.06802.0680864,755
10 Apr 20242.07702.10002.05702.08002.0800974,030
09 Apr 20242.05502.07702.04702.07302.07301,467,607
08 Apr 20242.04702.07802.03502.03802.03801,416,472
03 Apr 20242.09802.09802.03302.06302.06302,336,386
02 Apr 20242.10702.10902.05602.09002.09001,657,191
01 Apr 20242.06702.10502.06702.10002.10002,991,314
29 Mar 20242.04102.04502.01902.03902.0390483,100
28 Mar 20242.00802.05802.00802.02802.02801,331,004
27 Mar 20242.08502.08802.00002.00402.00401,807,030
26 Mar 20242.07802.10902.04502.08802.08801,139,696
25 Mar 20242.07002.09902.02502.07802.07801,716,054
22 Mar 20242.12002.12002.04102.07102.07101,910,630
21 Mar 20242.18102.19802.09202.12502.12502,269,106
20 Mar 20242.23302.24702.17502.17602.17601,408,807
19 Mar 20242.25802.25902.22202.22202.22201,106,704
18 Mar 20242.28302.28802.24302.24702.24701,266,014
15 Mar 20242.27302.29402.23702.29402.29402,317,480
14 Mar 20242.28902.30302.27702.28402.28401,007,078
13 Mar 20242.24402.30702.24402.29002.29001,266,979
12 Mar 20242.22602.26102.22402.25402.25401,152,691
11 Mar 20242.24502.25002.21902.23702.23701,322,301
08 Mar 20242.23002.25602.22802.25002.25001,056,309
07 Mar 20242.23802.27402.22302.22502.22501,610,428
06 Mar 20242.27602.28102.23502.23802.23802,016,495
05 Mar 20242.29802.30502.26102.28802.28801,996,587
04 Mar 20242.30602.31902.28102.30602.30602,280,465
01 Mar 20242.23602.30002.23002.29502.29502,594,845
29 Feb 20242.16002.25002.16002.25002.25003,234,258
28 Feb 20242.19802.24202.16002.16702.16702,504,888
27 Feb 20242.12102.19502.11802.19402.19402,370,216
26 Feb 20242.10002.14002.07102.12502.12502,062,543
23 Feb 20242.12702.14002.08402.10202.10201,932,771
22 Feb 20242.09202.14002.09202.12502.12501,573,851
21 Feb 20242.07002.09902.05202.09002.09001,486,593
20 Feb 20242.07102.07902.04502.07002.0700944,601
19 Feb 20242.06502.08702.06302.07102.07101,093,823
08 Feb 20242.04002.05902.01702.04902.04901,735,462
07 Feb 20242.03402.04302.01502.03402.03401,228,240
06 Feb 20241.97602.03001.97202.03002.03001,897,680
05 Feb 20241.96601.98801.90001.96501.96502,021,217
02 Feb 20241.98002.00801.94401.96701.96701,470,487
01 Feb 20241.95002.01901.93801.98201.98201,078,283
31 Jan 20241.96402.01201.96401.96701.9670707,782
30 Jan 20242.02002.02001.96001.97701.97701,575,464
29 Jan 20242.02002.05201.94202.03902.03903,235,245
26 Jan 20242.04502.05902.01702.02202.02201,604,992
25 Jan 20242.01702.06801.99402.05602.05602,096,555
24 Jan 20241.96902.00801.96102.00702.00701,792,218
23 Jan 20241.89001.96901.88001.96701.96701,934,251
22 Jan 20241.91701.92701.88601.89701.89701,154,762
19 Jan 20241.92001.94001.91901.92101.9210631,310
18 Jan 20241.89601.93201.88301.91701.91701,145,889
17 Jan 20241.95001.95801.88801.89301.89301,128,395
16 Jan 20241.91701.96801.91301.94501.9450790,415
15 Jan 20241.91201.92801.91001.91701.9170642,591
12 Jan 20241.95001.95501.91201.92201.9220897,047
11 Jan 20241.90501.95801.90201.94701.94701,632,316
10 Jan 20241.93601.95901.90501.90501.90501,033,953
09 Jan 20241.95301.97601.93401.93401.93401,433,446
08 Jan 20242.01102.01101.95101.95301.95301,681,586
05 Jan 20242.05102.05101.99402.00702.00701,267,188
04 Jan 20242.03302.03902.01802.03902.0390896,351
03 Jan 20242.07202.08402.02902.03702.03701,618,280
02 Jan 20242.11302.12202.07702.07802.07801,090,480
29 Dec 20232.06702.12002.06102.12002.12001,977,031
28 Dec 20232.01002.06701.99302.06502.06501,776,224
27 Dec 20231.94002.00901.93302.00102.00101,731,805
26 Dec 20231.93501.94201.89001.94001.9400573,835
25 Dec 20231.94201.94701.91801.92701.9270399,503
22 Dec 20231.93001.94501.91901.94101.9410974,050
21 Dec 20231.88201.94501.87501.93201.93201,186,270
20 Dec 20231.91001.91001.88201.89301.8930814,800
19 Dec 20231.88301.91701.88001.89901.8990745,351
18 Dec 20231.88001.90901.87201.88201.8820735,563
15 Dec 20231.91001.92601.87501.87501.87501,382,253
14 Dec 20231.92001.93001.88801.89801.89801,047,241
13 Dec 20231.96401.97201.91101.91401.9140774,865
12 Dec 20231.98001.98101.95001.95901.9590793,520
11 Dec 20231.98301.98901.95201.98001.9800984,662
08 Dec 20231.92501.98801.92501.97801.97801,575,869
07 Dec 20231.95801.96001.88801.92301.92301,388,476
06 Dec 20231.97201.98601.95401.95401.9540895,833
05 Dec 20231.98701.99601.95801.96901.9690672,536
04 Dec 20231.95102.01601.95101.98801.98801,886,436
01 Dec 20231.89601.94701.88801.94701.94701,221,448
30 Nov 20231.98901.99001.88201.88201.88205,473,209
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...