B-SOFT Co.,Ltd. (300451.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.3700 | 4.3700 | 4.2000 | 4.2700 | 4.2700 | 26,951,963 |
| 29 Apr 2024 | 4.2400 | 4.3600 | 4.2300 | 4.3400 | 4.3400 | 32,612,474 |
| 26 Apr 2024 | 4.0500 | 4.2600 | 4.0200 | 4.2300 | 4.2300 | 39,127,492 |
| 25 Apr 2024 | 4.0200 | 4.0800 | 3.9700 | 4.0300 | 4.0300 | 21,509,177 |
| 24 Apr 2024 | 3.9700 | 4.0500 | 3.9300 | 4.0500 | 4.0500 | 28,208,061 |
| 23 Apr 2024 | 3.8000 | 3.9900 | 3.7800 | 3.9400 | 3.9400 | 36,719,732 |
| 22 Apr 2024 | 3.7600 | 3.8600 | 3.6500 | 3.7900 | 3.7900 | 27,706,930 |
| 19 Apr 2024 | 3.8200 | 3.8800 | 3.7200 | 3.7600 | 3.7600 | 28,525,461 |
| 18 Apr 2024 | 3.8400 | 3.9700 | 3.7100 | 3.8400 | 3.8400 | 43,631,023 |
| 17 Apr 2024 | 3.6400 | 3.8400 | 3.6300 | 3.8300 | 3.8300 | 44,400,022 |
| 16 Apr 2024 | 3.8400 | 3.8600 | 3.5700 | 3.5800 | 3.5800 | 49,069,867 |
| 15 Apr 2024 | 4.0400 | 4.0700 | 3.7700 | 3.8300 | 3.8300 | 55,457,771 |
| 12 Apr 2024 | 4.1100 | 4.1800 | 4.0400 | 4.0600 | 4.0600 | 24,994,012 |
| 11 Apr 2024 | 4.1100 | 4.2200 | 4.0900 | 4.1400 | 4.1400 | 28,903,878 |
| 10 Apr 2024 | 4.3200 | 4.3200 | 4.1000 | 4.1400 | 4.1400 | 30,005,500 |
| 09 Apr 2024 | 4.1700 | 4.3000 | 4.1700 | 4.3000 | 4.3000 | 32,384,690 |
| 08 Apr 2024 | 4.4300 | 4.4300 | 4.1600 | 4.1700 | 4.1700 | 42,670,524 |
| 03 Apr 2024 | 4.5900 | 4.6000 | 4.4300 | 4.4500 | 4.4500 | 29,116,127 |
| 02 Apr 2024 | 4.6600 | 4.6900 | 4.5400 | 4.5900 | 4.5900 | 27,206,973 |
| 01 Apr 2024 | 4.5500 | 4.6900 | 4.5500 | 4.6900 | 4.6900 | 25,812,489 |
| 29 Mar 2024 | 4.5600 | 4.5700 | 4.4300 | 4.5400 | 4.5400 | 12,912,100 |
| 28 Mar 2024 | 4.4100 | 4.6400 | 4.3600 | 4.5600 | 4.5600 | 35,441,571 |
| 27 Mar 2024 | 4.7200 | 4.7300 | 4.4100 | 4.4200 | 4.4200 | 32,259,263 |
| 26 Mar 2024 | 4.8100 | 4.8600 | 4.6400 | 4.7100 | 4.7100 | 31,554,779 |
| 25 Mar 2024 | 5.0300 | 5.0600 | 4.8100 | 4.8200 | 4.8200 | 34,051,301 |
| 22 Mar 2024 | 5.1100 | 5.1300 | 4.9000 | 5.0300 | 5.0300 | 45,677,664 |
| 21 Mar 2024 | 5.1700 | 5.2600 | 5.0800 | 5.1200 | 5.1200 | 45,919,909 |
| 20 Mar 2024 | 5.0100 | 5.2100 | 4.9700 | 5.1900 | 5.1900 | 61,111,118 |
| 19 Mar 2024 | 5.0500 | 5.1400 | 4.9800 | 4.9900 | 4.9900 | 47,077,109 |
| 18 Mar 2024 | 4.9300 | 5.0600 | 4.8800 | 5.0500 | 5.0500 | 56,458,486 |
| 15 Mar 2024 | 4.7700 | 4.8500 | 4.6700 | 4.8400 | 4.8400 | 31,197,253 |
| 14 Mar 2024 | 4.8500 | 4.8900 | 4.6800 | 4.7800 | 4.7800 | 31,952,215 |
| 13 Mar 2024 | 4.8000 | 4.9000 | 4.7100 | 4.8200 | 4.8200 | 34,216,718 |
| 12 Mar 2024 | 4.7000 | 4.8100 | 4.6800 | 4.7700 | 4.7700 | 34,526,489 |
| 11 Mar 2024 | 4.5600 | 4.6700 | 4.5000 | 4.6700 | 4.6700 | 32,003,581 |
| 08 Mar 2024 | 4.5100 | 4.6000 | 4.4400 | 4.5500 | 4.5500 | 29,555,011 |
| 07 Mar 2024 | 4.6500 | 4.6600 | 4.4900 | 4.4900 | 4.4900 | 31,136,906 |
| 06 Mar 2024 | 4.6500 | 4.7000 | 4.5600 | 4.6300 | 4.6300 | 29,775,297 |
| 05 Mar 2024 | 4.8200 | 4.8200 | 4.6200 | 4.6400 | 4.6400 | 31,014,173 |
| 04 Mar 2024 | 4.8800 | 4.8900 | 4.6700 | 4.8000 | 4.8000 | 34,381,631 |
| 01 Mar 2024 | 4.7600 | 4.8700 | 4.6700 | 4.8500 | 4.8500 | 47,693,872 |
| 29 Feb 2024 | 4.5200 | 4.8000 | 4.5000 | 4.7800 | 4.7800 | 39,515,427 |
| 28 Feb 2024 | 5.0300 | 5.0900 | 4.5200 | 4.5400 | 4.5400 | 62,931,296 |
| 27 Feb 2024 | 4.7800 | 5.0200 | 4.7300 | 5.0200 | 5.0200 | 36,446,947 |
| 26 Feb 2024 | 4.7600 | 4.8400 | 4.6300 | 4.7500 | 4.7500 | 36,112,283 |
| 23 Feb 2024 | 4.5400 | 4.7100 | 4.4900 | 4.7100 | 4.7100 | 31,828,681 |
| 22 Feb 2024 | 4.4000 | 4.5200 | 4.3500 | 4.5200 | 4.5200 | 28,963,356 |
| 21 Feb 2024 | 4.2500 | 4.5100 | 4.2100 | 4.3600 | 4.3600 | 39,143,089 |
| 20 Feb 2024 | 4.2500 | 4.3200 | 4.1500 | 4.3000 | 4.3000 | 41,597,790 |
| 19 Feb 2024 | 4.2800 | 4.3000 | 4.1200 | 4.2400 | 4.2400 | 56,162,427 |
| 08 Feb 2024 | 3.9200 | 4.2100 | 3.9000 | 4.1600 | 4.1600 | 62,379,279 |
| 07 Feb 2024 | 3.7900 | 4.0100 | 3.7100 | 3.9000 | 3.9000 | 73,645,316 |
| 06 Feb 2024 | 3.5400 | 3.8200 | 3.3900 | 3.7600 | 3.7600 | 81,869,975 |
| 05 Feb 2024 | 3.9900 | 4.0500 | 3.5000 | 3.5900 | 3.5900 | 71,944,466 |
| 02 Feb 2024 | 4.2900 | 4.3900 | 3.8600 | 4.0900 | 4.0900 | 45,202,896 |
| 01 Feb 2024 | 4.2600 | 4.4400 | 4.2200 | 4.2800 | 4.2800 | 36,443,678 |
| 31 Jan 2024 | 4.5500 | 4.6000 | 4.2700 | 4.3200 | 4.3200 | 42,069,009 |
| 30 Jan 2024 | 4.7600 | 4.8000 | 4.6000 | 4.6300 | 4.6300 | 31,373,429 |
| 29 Jan 2024 | 4.9200 | 4.9600 | 4.7000 | 4.7100 | 4.7100 | 31,575,950 |
| 26 Jan 2024 | 5.0500 | 5.0800 | 4.8500 | 4.8800 | 4.8800 | 36,312,008 |
| 25 Jan 2024 | 4.8900 | 5.0500 | 4.8500 | 5.0500 | 5.0500 | 34,816,502 |
| 24 Jan 2024 | 4.9300 | 4.9700 | 4.7100 | 4.9200 | 4.9200 | 38,664,776 |
| 23 Jan 2024 | 4.7600 | 5.2000 | 4.7600 | 4.9400 | 4.9400 | 39,457,191 |
| 22 Jan 2024 | 5.1400 | 5.2300 | 4.7600 | 4.8100 | 4.8100 | 41,459,083 |
| 19 Jan 2024 | 5.2100 | 5.2600 | 5.0800 | 5.1200 | 5.1200 | 31,648,911 |
| 18 Jan 2024 | 5.2600 | 5.3500 | 5.0600 | 5.2300 | 5.2300 | 42,499,413 |
| 17 Jan 2024 | 5.5100 | 5.5100 | 5.2800 | 5.2900 | 5.2900 | 27,474,552 |
| 16 Jan 2024 | 5.5600 | 5.5600 | 5.4000 | 5.5200 | 5.5200 | 24,973,860 |
| 15 Jan 2024 | 5.6200 | 5.6300 | 5.5100 | 5.5500 | 5.5500 | 21,839,535 |
| 12 Jan 2024 | 5.7300 | 5.7300 | 5.5800 | 5.6100 | 5.6100 | 20,690,223 |
| 11 Jan 2024 | 5.6700 | 5.7900 | 5.6100 | 5.7400 | 5.7400 | 25,178,774 |
| 10 Jan 2024 | 5.7500 | 5.7700 | 5.5900 | 5.6400 | 5.6400 | 32,299,642 |
| 09 Jan 2024 | 5.9600 | 5.9900 | 5.7200 | 5.7900 | 5.7900 | 37,987,302 |
| 08 Jan 2024 | 6.1100 | 6.1100 | 5.9400 | 5.9500 | 5.9500 | 20,796,299 |
| 05 Jan 2024 | 6.2700 | 6.3100 | 6.0900 | 6.1300 | 6.1300 | 18,869,043 |
| 04 Jan 2024 | 6.2800 | 6.3700 | 6.2200 | 6.2700 | 6.2700 | 20,227,662 |
| 03 Jan 2024 | 6.4300 | 6.4700 | 6.2700 | 6.3000 | 6.3000 | 21,258,985 |
| 02 Jan 2024 | 6.6000 | 6.6100 | 6.4000 | 6.4100 | 6.4100 | 18,229,410 |
| 29 Dec 2023 | 6.5000 | 6.6300 | 6.4800 | 6.5500 | 6.5500 | 16,402,775 |
| 28 Dec 2023 | 6.3800 | 6.5200 | 6.3200 | 6.5100 | 6.5100 | 22,294,733 |
| 27 Dec 2023 | 6.5100 | 6.5800 | 6.3300 | 6.3900 | 6.3900 | 24,238,728 |
| 26 Dec 2023 | 6.6100 | 6.6200 | 6.4000 | 6.4800 | 6.4800 | 18,934,475 |
| 25 Dec 2023 | 6.5800 | 6.6800 | 6.5400 | 6.6000 | 6.6000 | 13,975,820 |
| 22 Dec 2023 | 6.8500 | 6.8500 | 6.5800 | 6.6200 | 6.6200 | 21,984,903 |
| 21 Dec 2023 | 6.7800 | 6.9400 | 6.6900 | 6.8200 | 6.8200 | 13,506,246 |
| 20 Dec 2023 | 6.9500 | 7.0100 | 6.8200 | 6.8300 | 6.8300 | 11,049,796 |
| 19 Dec 2023 | 7.0000 | 7.0400 | 6.8900 | 6.9900 | 6.9900 | 12,850,660 |
| 18 Dec 2023 | 7.0100 | 7.1400 | 6.9400 | 6.9700 | 6.9700 | 31,371,454 |
| 15 Dec 2023 | 7.1500 | 7.1600 | 6.9500 | 6.9800 | 6.9800 | 17,224,511 |
| 14 Dec 2023 | 7.1800 | 7.2600 | 7.0700 | 7.0900 | 7.0900 | 15,164,500 |
| 13 Dec 2023 | 7.2200 | 7.2800 | 7.1400 | 7.1500 | 7.1500 | 12,402,400 |
| 12 Dec 2023 | 7.3100 | 7.3500 | 7.1700 | 7.2300 | 7.2300 | 16,956,775 |
| 11 Dec 2023 | 7.2200 | 7.3300 | 7.0700 | 7.3100 | 7.3100 | 23,083,805 |
| 08 Dec 2023 | 7.2500 | 7.3200 | 7.1600 | 7.2100 | 7.2100 | 18,677,200 |
| 07 Dec 2023 | 7.2800 | 7.3800 | 7.1500 | 7.2500 | 7.2500 | 18,060,284 |
| 06 Dec 2023 | 7.2600 | 7.3700 | 7.1400 | 7.2500 | 7.2500 | 16,129,226 |
| 05 Dec 2023 | 7.4300 | 7.4700 | 7.2200 | 7.2400 | 7.2400 | 19,075,508 |
| 04 Dec 2023 | 7.5700 | 7.7100 | 7.4000 | 7.4500 | 7.4500 | 16,899,163 |
| 01 Dec 2023 | 7.4100 | 7.6200 | 7.3400 | 7.5500 | 7.5500 | 18,689,661 |
| 30 Nov 2023 | 7.4400 | 7.4500 | 7.3100 | 7.3500 | 7.3500 | 10,989,960 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.