Canada markets close in 1 hour 35 minutes

Beijing Ultrapower Software Co., Ltd. (300002.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
8.11-0.22 (-2.64%)
At close: 03:04PM CST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20248.408.338.108.118.1141,780,210
Jun 26, 20247.898.357.838.338.3365,513,628
Jun 25, 20248.128.167.787.887.8845,600,292
Jun 24, 20248.328.338.068.098.0942,672,052
Jun 21, 20248.408.458.278.378.3731,375,578
Jun 20, 20248.558.688.388.388.3843,979,969
Jun 19, 20248.768.798.568.568.5652,829,955
Jun 18, 20248.758.988.738.788.7864,739,763
Jun 17, 20249.039.048.658.778.7792,940,875
Jun 14, 20249.199.389.069.209.20174,851,500
Jun 13, 20249.029.319.019.249.2492,876,783
Jun 12, 20248.989.068.899.029.0257,571,602
Jun 11, 20248.659.068.519.039.0376,100,240
Jun 07, 20248.798.858.538.648.6441,121,702
Jun 07, 20240.06 Dividend
Jun 06, 20248.858.928.698.758.6946,533,297
Jun 05, 20248.869.008.788.808.7442,669,279
Jun 04, 20248.829.068.718.958.8976,807,905
Jun 03, 20248.508.848.458.808.74100,874,678
May 31, 20248.388.568.378.468.4040,774,187
May 30, 20248.408.448.318.358.2929,738,120
May 29, 20248.448.528.408.468.4031,232,895
May 28, 20248.608.628.408.428.3638,914,824
May 27, 20248.688.728.418.678.6153,715,556
May 24, 20248.748.908.638.648.5846,079,138
May 23, 20248.968.968.738.788.7249,390,084
May 22, 20248.959.028.878.968.9040,413,968
May 21, 20249.079.188.959.008.9456,501,292
May 20, 20248.919.058.759.048.9873,567,324
May 17, 20248.889.008.778.968.9051,246,098
May 16, 20248.959.088.898.918.8561,065,159
May 15, 20249.289.418.988.998.9391,495,719
May 14, 20249.169.309.089.259.19101,236,780
May 13, 20249.089.098.868.978.9150,776,300
May 10, 20249.219.449.049.099.0363,194,041
May 09, 20249.149.329.119.249.1854,136,378
May 08, 20249.409.409.069.109.0475,151,666
May 07, 20249.689.809.409.459.3974,306,394
May 06, 20249.919.969.639.719.6471,889,775
Apr 30, 20249.769.859.609.699.6254,387,750
Apr 29, 20249.759.989.719.769.6986,958,244
Apr 26, 20249.639.839.639.739.6681,179,099
Apr 25, 20249.659.819.459.619.54112,101,119
Apr 24, 20248.949.538.929.489.41113,077,146
Apr 23, 20248.839.128.828.978.9167,014,420
Apr 22, 20248.718.938.518.788.7250,362,286
Apr 19, 20248.989.118.758.768.7071,650,589
Apr 18, 20248.979.278.839.139.0776,947,182
Apr 17, 20248.759.078.749.038.9775,135,050
Apr 16, 20248.868.958.538.618.5565,452,648
Apr 15, 20248.899.058.728.938.8758,948,772
Apr 12, 20248.979.098.858.888.8243,584,669
Apr 11, 20248.889.108.878.978.9144,548,999
Apr 10, 20249.099.098.888.918.8546,911,964
Apr 09, 20249.109.218.979.189.1251,400,958
Apr 08, 20249.189.239.009.038.9748,802,683
Apr 03, 20249.469.509.119.189.1273,513,768
Apr 02, 20249.669.699.449.559.4858,931,555
Apr 01, 20249.399.779.399.769.6980,658,417
Mar 29, 20249.479.509.099.379.3157,143,953
Mar 28, 20249.329.729.309.519.4492,929,211
Mar 27, 202410.0810.109.299.379.3195,487,929
Mar 26, 202410.2610.3810.0310.059.9874,724,381
Mar 25, 202410.7811.0310.3110.3410.27100,234,079
Mar 22, 202410.8710.9910.6010.8410.7799,041,978
Mar 21, 202410.8011.3610.8010.9610.88160,937,683
Mar 20, 202410.4710.7710.4510.7510.68100,017,317
Mar 19, 202410.5210.7910.4910.5010.43109,981,560
Mar 18, 202410.4410.6210.2110.6010.53105,799,061
Mar 15, 202410.2310.4310.1410.4310.3666,897,456
Mar 14, 202410.5510.5610.1310.2910.22101,192,741
Mar 13, 202410.3910.9410.3110.7010.63162,739,763
Mar 12, 202410.4010.5910.2010.3110.2493,757,834
Mar 11, 20249.9810.409.8810.3810.3184,350,584
Mar 08, 202410.0010.139.8510.0710.0076,527,288
Mar 07, 202410.3310.7010.0010.019.9498,589,220
Mar 06, 202410.2910.4510.1110.3110.2490,396,142
Mar 05, 202410.8010.8510.2910.4510.38155,610,478
Mar 04, 202410.9011.0810.6910.9510.87110,138,513
Mar 01, 202410.9011.0210.7110.9310.86110,582,486
Feb 29, 202410.3510.9310.3510.8610.79108,849,067
Feb 28, 202411.5911.7410.3510.4410.37197,505,872
Feb 27, 202410.6311.4210.5911.4111.33165,954,551
Feb 26, 202410.9010.9710.6710.7710.70108,859,041
Feb 23, 202410.8811.0810.6611.0811.00123,633,246
Feb 22, 202410.8711.0510.6610.8210.7594,383,853
Feb 21, 202410.6211.2510.5510.6810.61133,868,670
Feb 20, 202411.0411.2210.7410.9110.84126,925,385
Feb 19, 202411.0011.3610.5511.3111.23172,083,566
Feb 08, 202410.5510.9110.3610.5810.51129,602,361
Feb 07, 202410.1810.6510.1310.4710.40127,261,246
Feb 06, 20249.0010.508.9110.3110.24153,428,732
Feb 05, 20249.519.878.919.389.32121,973,956
Feb 02, 20249.6510.189.399.709.63130,151,611
Feb 01, 20249.089.928.649.519.44121,225,271
Jan 31, 20249.359.789.289.349.28101,845,766
Jan 30, 20249.9310.119.419.519.44107,542,522
Jan 29, 20249.9310.389.3310.1910.12145,949,633
Jan 26, 202410.1911.089.979.989.91170,191,827
Jan 25, 20249.9110.449.6010.3710.30147,035,351
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...