Shanghai Baosight Software Co.,Ltd. (SHA:900926)
China
· Delayed Price · Currency is CNY · Price in USD 0.9690
-0.0060 (-0.62%)
At close: Dec 5, 2025
SHA:900926 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.62% | 548,722 |
| Dec 4, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 2.63% | 1,341,289 |
| Dec 3, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.96% | 1,107,398 |
| Dec 2, 2025 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -1.72% | 1,246,014 |
| Dec 1, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.50% | 679,517 |
| Nov 28, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 4.21% | 2,267,923 |
| Nov 27, 2025 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | -2.66% | 3,575,737 |
| Nov 26, 2025 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -2.79% | 2,381,733 |
| Nov 25, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 0.50% | 1,164,704 |
| Nov 24, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.20% | 1,688,243 |
| Nov 21, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.77% | 3,625,694 |
| Nov 20, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -2.21% | 2,296,278 |
| Nov 19, 2025 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -2.81% | 2,973,393 |
| Nov 18, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.23% | 1,881,790 |
| Nov 17, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.56% | 679,702 |
| Nov 14, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.66% | 1,043,218 |
| Nov 13, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.67% | 755,432 |
| Nov 12, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.47% | 936,454 |
| Nov 11, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 1,127,896 |
| Nov 10, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.38% | 862,185 |
| Nov 7, 2025 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -3.14% | 2,516,709 |
| Nov 6, 2025 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 1.40% | 2,292,141 |
| Nov 5, 2025 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -4.73% | 4,827,634 |
| Nov 4, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.53% | 1,025,885 |
| Nov 3, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.45% | 846,984 |
| Oct 31, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 1,293,951 |
| Oct 30, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.97% | 1,684,259 |
| Oct 29, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.53% | 1,187,974 |
| Oct 28, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.56% | 2,078,221 |
| Oct 27, 2025 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | -0.26% | 2,989,782 |
| Oct 24, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 966,900 |
| Oct 23, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 1,527,241 |
| Oct 22, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.53% | 1,078,796 |
| Oct 21, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.26% | 1,022,704 |
| Oct 20, 2025 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -1.48% | 2,703,466 |
| Oct 17, 2025 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -2.95% | 2,648,546 |
| Oct 16, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.84% | 1,217,013 |
| Oct 15, 2025 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 3.73% | 3,594,804 |
| Oct 14, 2025 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -2.37% | 3,281,969 |
| Oct 13, 2025 | 1.14 | 1.20 | 1.14 | 1.18 | 1.18 | 1.29% | 3,854,597 |
| Oct 10, 2025 | 1.18 | 1.21 | 1.15 | 1.17 | 1.17 | -0.68% | 5,423,613 |
| Oct 9, 2025 | 1.13 | 1.22 | 1.13 | 1.17 | 1.17 | 4.17% | 11,717,680 |
| Sep 30, 2025 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 4.07% | 5,500,797 |
| Sep 29, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 1.69% | 2,232,797 |
| Sep 26, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.47% | 1,434,132 |
| Sep 25, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 2.30% | 2,668,563 |
| Sep 24, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.29% | 2,600,865 |
| Sep 23, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 1,869,424 |
| Sep 22, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | 0.10% | 1,737,137 |
| Sep 19, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.62% | 2,869,447 |