Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

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

Compare
14.17
-0.05
(-0.35%)
At close: 3:04:31 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202514.7014.3213.8614.1714.1756,100,679
Mar 10, 202514.4014.4413.9814.2214.2269,246,277
Mar 7, 202514.7014.9814.3714.5014.5098,533,570
Mar 6, 202514.2314.8414.2214.6814.68119,709,079
Mar 5, 202514.0014.1813.8614.1014.1062,800,755
Mar 4, 202513.6814.2613.6014.0214.0275,667,434
Mar 3, 202513.6514.3913.4213.9113.91102,468,835
Feb 28, 202514.2514.3313.4213.4913.49107,257,612
Feb 27, 202514.6814.9614.1414.4014.40120,391,105
Feb 26, 202514.9515.0114.5614.6814.68111,645,988
Feb 25, 202514.9715.0014.5614.7414.74110,420,418
Feb 24, 202515.6815.7515.0615.2515.25160,600,790
Feb 21, 202514.6516.0814.4515.8815.88223,803,761
Feb 20, 202514.5114.7614.2014.3814.3899,669,205
Feb 19, 202514.1714.7414.1014.6014.60121,901,886
Feb 18, 202514.5015.0814.1114.2314.23151,262,499
Feb 17, 202514.7815.5014.4014.5914.59228,105,489
Feb 14, 202514.0214.6313.6814.5514.55178,588,290
Feb 13, 202514.3514.4014.0014.1214.12127,284,587
Feb 12, 202513.8014.7513.8014.4914.49164,671,652
Feb 11, 202514.1914.2113.8013.9313.93148,804,355
Feb 10, 202514.1014.6213.8014.2914.29192,377,187
Feb 7, 202513.1614.4513.1513.9013.90239,709,702
Feb 6, 202512.8613.1612.6213.0513.05111,538,972
Feb 5, 202512.7013.0012.5612.8212.82119,981,576
Jan 27, 202512.7012.7912.4212.4612.4669,466,910
Jan 24, 202512.2012.5912.1512.5412.5476,919,060
Jan 23, 202511.9812.6011.9812.2712.27109,208,939
Jan 22, 202511.9412.0011.7711.8711.8757,287,414
Jan 21, 202511.7111.8811.5511.8511.8548,418,573
Jan 20, 202511.7011.8611.6111.6711.6742,325,322
Jan 17, 202511.5011.6911.3911.5911.5933,791,768
Jan 16, 202511.6611.7211.4611.5311.5347,205,909
Jan 15, 202511.6411.7311.4911.5611.5643,334,098
Jan 14, 202511.2011.7011.0811.6311.6361,966,414
Jan 13, 202511.0111.3610.9611.1811.1833,622,323
Jan 10, 202511.3811.5711.1211.1211.1233,625,551
Jan 9, 202511.3011.5811.2711.4211.4237,332,690
Jan 8, 202511.1611.6310.9011.4211.4262,325,164
Jan 7, 202510.8811.2510.8511.2511.2548,119,668
Jan 6, 202510.8111.0510.7210.8810.8839,175,087
Jan 3, 202511.1811.2610.8410.8810.8846,741,334
Jan 2, 202511.5211.6211.0311.1811.1860,189,317
Dec 31, 202412.1412.1711.5611.5911.5964,126,827
Dec 30, 202412.0312.2711.8212.0912.0955,312,346
Dec 27, 202412.0012.3211.8212.0212.0267,845,000
Dec 26, 202411.9612.2511.9611.9911.9952,691,600
Dec 25, 202412.2112.2511.8912.0612.0650,460,471
Dec 24, 202412.1012.5712.0012.2312.2381,457,512
Dec 23, 202412.7512.8012.0212.0512.0570,717,087
Dec 20, 202412.5512.8812.4812.7912.7959,936,249
Dec 19, 202412.0012.7411.9112.6012.6077,153,027
Dec 18, 202412.1312.2612.0112.1312.1343,364,122
Dec 17, 202412.1512.3212.0012.1012.1055,070,233
Dec 16, 202412.7012.7812.1512.2612.2676,324,215
Dec 13, 202412.6813.0412.6312.7312.7398,943,393
Dec 12, 202412.7012.9512.6012.8012.8079,014,937
Dec 11, 202412.7012.8412.6012.7012.7072,453,939
Dec 10, 202413.5013.5012.7412.7912.79119,470,091
Dec 9, 202412.8513.3012.7112.9112.91110,510,915
Dec 6, 202412.7113.0412.3112.8212.82119,340,740
Dec 5, 202412.1012.7212.1012.6012.60111,933,524
Dec 4, 202412.3512.5612.0312.1112.1161,086,957
Dec 3, 202412.3012.4812.1312.3612.3666,968,202
Dec 2, 202412.1612.5812.0612.3812.3893,877,026
Nov 29, 202412.0112.3311.7412.0912.0998,746,952
Nov 28, 202412.2912.5312.0012.0112.0174,129,977
Nov 27, 202411.6112.4111.4112.2912.29113,736,540
Nov 26, 202411.8012.2111.6511.7011.7081,895,502
Nov 25, 202412.1612.2911.6011.9111.91105,111,156
Nov 22, 202412.6113.0412.1512.1812.18112,799,582
Nov 21, 202412.6012.9412.1012.7212.72164,754,677
Nov 20, 202412.8613.7012.7613.4013.40103,817,889
Nov 19, 202412.4612.9512.2612.9212.9275,399,274
Nov 18, 202413.6413.6912.3012.4612.46129,734,302
Nov 15, 202413.4514.4513.4113.5813.58169,635,927
Nov 14, 202414.1614.6213.5013.5213.52136,036,443
Nov 13, 202413.4514.4713.3814.3014.30175,538,395
Nov 12, 202414.2214.2913.3613.5213.52152,582,970
Nov 11, 202412.9114.8012.8314.5214.52207,661,502
Nov 8, 202413.3813.5812.9813.0413.04102,654,933
Nov 7, 202412.9313.3512.8213.3313.3392,929,757
Nov 6, 202412.9013.4212.7613.1213.12123,391,781
Nov 5, 202412.4512.9812.3312.8912.89104,135,834
Nov 4, 202412.2512.6312.1912.4812.4860,040,749
Nov 1, 202412.8412.9812.2112.2512.2592,222,521
Oct 31, 202412.9213.1812.6312.8412.8492,103,406
Oct 30, 202412.9613.2212.7412.9112.9181,224,434
Oct 29, 202413.7513.8412.9313.0113.01153,561,180
Oct 28, 202413.5013.8313.2213.6513.6597,471,583
Oct 25, 202413.1613.6913.0013.5013.50110,518,272
Oct 24, 202413.2813.3912.8213.0613.06112,801,580
Oct 23, 202413.5113.9313.2513.6113.61149,835,804
Oct 22, 202414.1914.9013.7613.8813.88208,214,219
Oct 21, 202413.2514.8613.2114.0514.05179,803,462
Oct 18, 202412.4913.8112.2013.2313.23167,729,298
Oct 17, 202412.1513.1012.0812.6112.61148,388,157
Oct 16, 202411.5212.5511.5112.2112.21118,746,385
Oct 15, 202411.6712.5711.4111.9211.92142,493,740
Oct 14, 202411.3811.7911.0311.7711.7794,313,811
Oct 11, 202411.9612.0211.1011.3411.34122,725,955
Oct 10, 202412.9013.2411.8912.1212.12144,043,255
Oct 9, 202414.0014.1612.7012.7012.70179,389,444
Oct 8, 202414.9514.9513.3914.8414.84201,905,521
Sep 30, 202411.2012.5611.0212.4712.47183,285,532
Sep 27, 202410.0810.9810.0610.6710.67115,869,759
Sep 26, 20249.429.839.359.839.8367,556,961
Sep 25, 20249.399.769.399.409.4074,258,696
Sep 24, 20249.029.378.879.359.3571,005,391
Sep 23, 20249.129.208.948.978.9733,463,737
Sep 20, 20249.179.229.079.139.1329,007,449
Sep 19, 20249.029.288.949.199.1945,567,872
Sep 18, 20249.019.058.818.988.9834,270,519
Sep 13, 20249.269.329.009.029.0243,865,178
Sep 12, 20249.359.439.069.169.1656,218,761
Sep 11, 20249.109.399.099.369.3660,203,714
Sep 10, 20249.149.288.949.159.1538,765,422
Sep 9, 20248.959.308.929.129.1248,270,574
Sep 6, 20249.179.208.999.019.0144,723,126
Sep 5, 20248.909.398.909.189.1877,550,246
Sep 4, 20248.819.058.818.938.9342,622,675
Sep 3, 20248.759.048.748.958.9543,242,157
Sep 2, 20248.869.008.788.798.7960,991,536
Aug 30, 20248.709.078.668.918.9183,552,500
Aug 29, 20248.568.808.518.728.7263,556,301
Aug 28, 20248.508.688.208.588.5876,522,322
Aug 27, 20248.288.958.278.538.53122,907,314
Aug 26, 20248.088.208.028.098.0926,961,398
Aug 23, 20247.988.117.938.068.0629,941,850
Aug 22, 20248.318.417.998.008.0045,788,006
Aug 21, 20248.468.608.298.328.3241,054,787
Aug 20, 20248.728.748.408.458.4546,262,166
Aug 19, 20248.728.838.618.688.6835,551,253
Aug 16, 20248.738.858.708.708.7036,397,011
Aug 15, 20248.598.978.508.758.7571,956,076
Aug 14, 20248.488.738.348.578.5760,935,392
Aug 13, 20248.448.528.368.518.5127,958,329
Aug 12, 20248.428.648.368.408.4039,538,862
Aug 9, 20248.598.708.438.488.4832,970,600
Aug 8, 20248.658.678.418.598.5949,854,124
Aug 7, 20248.458.828.418.688.6895,735,042
Aug 6, 20248.258.668.258.508.5092,926,780
Aug 5, 20248.028.507.968.158.1586,248,932
Aug 2, 20248.178.288.018.038.0334,377,000
Aug 1, 20248.328.408.198.238.2335,218,958
Jul 31, 20247.908.357.898.348.3461,396,394
Jul 30, 20247.907.987.827.917.9121,957,452
Jul 29, 20247.938.027.857.967.9625,802,774
Jul 26, 20247.838.057.828.008.0030,970,832
Jul 25, 20247.817.957.737.837.8323,358,480
Jul 24, 20248.038.077.837.847.8429,330,106
Jul 23, 20248.268.288.028.028.0233,471,496
Jul 22, 20248.238.328.148.248.2432,964,345
Jul 19, 20248.248.398.218.318.3130,873,111
Jul 18, 20248.258.348.068.308.3036,080,235
Jul 17, 20248.188.558.148.308.3069,766,186
Jul 16, 20248.048.247.988.178.1733,757,572
Jul 15, 20248.238.237.978.068.0635,784,316
Jul 12, 20248.388.438.178.218.2138,850,742
Jul 11, 20248.428.488.298.438.4347,546,708
Jul 10, 20248.388.518.238.268.2640,469,800
Jul 9, 20248.218.488.158.438.4338,367,230
Jul 8, 20248.418.478.168.228.2229,251,057
Jul 5, 20248.458.568.338.478.4731,417,600
Jul 4, 20248.578.678.398.398.3930,894,260
Jul 3, 20248.518.728.418.578.5745,469,705
Jul 2, 20248.298.738.288.588.5887,281,976
Jul 1, 20248.058.308.008.288.2839,450,929
Jun 28, 20248.108.298.078.128.1242,669,395
Jun 27, 20248.268.338.108.118.1141,780,210
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 7, 2024 0.06 Dividend
Jun 7, 20248.798.858.538.648.6441,121,702
Jun 6, 20248.858.928.698.758.6946,533,297
Jun 5, 20248.869.008.788.808.7442,669,279
Jun 4, 20248.829.068.718.958.8976,807,905
Jun 3, 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 9, 20249.149.329.119.249.1854,136,378
May 8, 20249.409.409.069.109.0475,151,666
May 7, 20249.689.809.409.459.3974,306,394
May 6, 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 9, 20249.109.218.979.189.1251,400,958
Apr 8, 20249.189.239.009.038.9748,802,683
Apr 3, 20249.469.509.119.189.1273,513,768
Apr 2, 20249.669.699.449.559.4858,931,555
Apr 1, 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

Related Tickers

002279.SZ Beijing Join-Cheer Software Co., Ltd.
7.52
-3.47%
 
300348.SZ Shenzhen Sunline Tech Co., Ltd.
15.28
-2.36%
 
300229.SZ TRS Information Technology Co., Ltd.
24.60
-1.28%
 
300166.SZ Business-intelligence of Oriental Nations Corporation Ltd.
12.15
0.00%
 
002657.SZ Sinodata Co., Ltd.
20.90
-1.60%
 
300379.SZ Beijing Tongtech Co., Ltd.
17.71
-1.01%
 
002123.SZ Montnets Cloud Technology Group Co., Ltd.
17.57
+0.69%
 
002410.SZ Glodon Company Limited
14.63
-1.15%
 
300044.SZ Shenzhen Sunwin Intelligent Co., Ltd.
8.17
+2.25%
 
600410.SS HUASHENG TEAMSUN
9.40
-1.78%