Stock listing
Shenzhen:002649 Beyondsoft Corporation (博彦科技) 股价
Follow Beyondsoft Corporation into a list and get an email when it puts out news.
Share price · SZSE:002649
¥8.50 CNY -0.49 (-5.5%)
Close on Oct 30, 2026
- Day range
- ¥8.45 – ¥8.93 CNYOct 30, 2026
- Volume
- 16.10M sharesOct 30, 2026
- Market cap
- ¥5.03B CNYAt the close on Oct 30, 2026 · price × 591.4M shares outstanding
- 52-week range
- ¥7.73 – ¥16.15 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥180.4M CNYMedian day 11.79M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:002649 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8.50 | -0.49 | -5.5% | ¥8.85 | ¥8.93 | ¥8.45 | 16,101,305 | |
| ¥8.99 | -0.17 | -1.9% | ¥9.45 | ¥9.58 | ¥8.97 | 11,500,900 | |
| ¥9.16 | +0.08 | +0.9% | ¥9.14 | ¥9.25 | ¥8.96 | 11,214,290 | |
| ¥9.08 | -0.52 | -5.4% | ¥9.50 | ¥9.63 | ¥9.08 | 16,172,559 | |
| ¥9.60 | +0.28 | +3.0% | ¥9.35 | ¥9.83 | ¥9.34 | 22,077,378 | |
| ¥9.32 | +0.29 | +3.2% | ¥8.91 | ¥9.35 | ¥8.67 | 16,047,530 | |
| ¥9.03 | -0.27 | -2.9% | ¥9.34 | ¥9.34 | ¥9.03 | 8,344,400 | |
| ¥9.30 | +0.09 | +1.0% | ¥9.25 | ¥9.39 | ¥9.22 | 10,116,322 | |
| ¥9.21 | +0.17 | +1.9% | ¥9.03 | ¥9.37 | ¥8.98 | 8,371,689 | |
| ¥9.04 | +0.09 | +1.0% | ¥8.94 | ¥9.13 | ¥8.90 | 6,568,362 | |
| ¥8.95 | -0.12 | -1.3% | ¥9.16 | ¥9.26 | ¥8.89 | 6,898,400 | |
| ¥9.07 | -0.19 | -2.1% | ¥9.10 | ¥9.28 | ¥9.03 | 6,521,185 | |
| ¥9.26 | -0.09 | -1.0% | ¥9.33 | ¥9.36 | ¥9.20 | 6,318,750 | |
| ¥9.35 | +0.11 | +1.2% | ¥9.15 | ¥9.38 | ¥9.05 | 8,690,762 | |
| ¥9.24 | -0.04 | -0.4% | ¥9.27 | ¥9.29 | ¥9.14 | 6,715,125 | |
| ¥9.28 | +0.30 | +3.3% | ¥8.98 | ¥9.31 | ¥8.83 | 10,956,290 | |
| ¥8.98 | -0.16 | -1.8% | ¥9.17 | ¥9.19 | ¥8.93 | 5,859,600 | |
| ¥9.14 | -0.05 | -0.5% | ¥9.18 | ¥9.25 | ¥9.07 | 5,222,608 | |
| ¥9.19 | +0.14 | +1.5% | ¥9.08 | ¥9.25 | ¥9.02 | 5,700,029 | |
| ¥9.05 | -0.09 | -1.0% | ¥9.16 | ¥9.19 | ¥8.95 | 6,677,111 | |
| ¥9.14 | -0.17 | -1.8% | ¥9.28 | ¥9.34 | ¥9.13 | 6,481,100 | |
| ¥9.31 | -0.21 | -2.2% | ¥9.46 | ¥9.47 | ¥9.30 | 8,183,000 | |
| ¥9.52 | +0.10 | +1.1% | ¥9.45 | ¥9.60 | ¥9.44 | 11,535,236 | |
| ¥9.42 | +0.14 | +1.5% | ¥9.31 | ¥9.43 | ¥9.26 | 12,127,464 | |
| ¥9.28 | +0.11 | +1.2% | ¥9.23 | ¥9.34 | ¥9.21 | 11,790,001 | |
| ¥9.17 | -0.01 | -0.1% | ¥9.13 | ¥9.25 | ¥9.08 | 7,466,300 | |
| ¥9.18 | 0.00 | 0.0% | ¥9.17 | ¥9.25 | ¥9.06 | 7,716,223 | |
| ¥9.18 | -0.16 | -1.7% | ¥9.38 | ¥9.45 | ¥9.16 | 8,074,279 | |
| ¥9.34 | +0.21 | +2.3% | ¥9.13 | ¥9.34 | ¥9.13 | 7,690,823 | |
| ¥9.13 | -0.21 | -2.2% | ¥9.30 | ¥9.31 | ¥9.02 | 8,833,406 | |
| ¥9.34 | -0.19 | -2.0% | ¥9.47 | ¥9.50 | ¥9.33 | 7,459,100 | |
| ¥9.53 | -0.21 | -2.2% | ¥9.70 | ¥9.75 | ¥9.47 | 11,293,677 | |
| ¥9.74 | -0.03 | -0.3% | ¥9.81 | ¥9.90 | ¥9.71 | 8,880,276 | |
| ¥9.77 | -0.17 | -1.7% | ¥9.95 | ¥9.99 | ¥9.71 | 15,463,962 | |
| ¥9.94 | +0.20 | +2.1% | ¥9.85 | ¥10.17 | ¥9.85 | 25,640,123 | |
| ¥9.74 | -0.16 | -1.6% | ¥9.94 | ¥10.00 | ¥9.71 | 11,808,300 | |
| ¥9.90 | -0.20 | -2.0% | ¥9.97 | ¥10.01 | ¥9.84 | 12,439,677 | |
| ¥10.10 | +0.21 | +2.1% | ¥9.92 | ¥10.10 | ¥9.88 | 24,530,836 | |
| ¥9.89 | +0.07 | +0.7% | ¥9.55 | ¥9.92 | ¥9.50 | 17,616,871 | |
| ¥9.82 | +0.05 | +0.5% | ¥9.89 | ¥10.08 | ¥9.80 | 25,999,039 | |
| ¥9.77 | +0.05 | +0.5% | ¥9.72 | ¥9.78 | ¥9.63 | 17,558,500 | |
| ¥9.72 | -0.09 | -0.9% | ¥9.60 | ¥9.83 | ¥9.59 | 17,085,725 | |
| ¥9.81 | +0.39 | +4.1% | ¥9.38 | ¥9.82 | ¥9.35 | 23,062,994 | |
| ¥9.42 | -0.10 | -1.1% | ¥9.48 | ¥9.54 | ¥9.30 | 9,477,300 | |
| ¥9.52 | +0.06 | +0.6% | ¥9.37 | ¥9.54 | ¥9.24 | 11,721,323 | |
| ¥9.46 | +0.21 | +2.3% | ¥9.28 | ¥9.51 | ¥9.25 | 17,377,939 | |
| ¥9.25 | -0.53 | -5.4% | ¥9.60 | ¥9.68 | ¥9.25 | 20,874,172 | |
| ¥9.78 | -0.25 | -2.5% | ¥10.00 | ¥10.00 | ¥9.60 | 26,668,199 | |
| ¥10.03 | -0.08 | -0.8% | ¥9.94 | ¥10.05 | ¥9.77 | 30,265,900 | |
| ¥10.11 | -0.12 | -1.2% | ¥10.28 | ¥10.72 | ¥9.87 | 43,319,359 | |
| ¥10.23 | -0.23 | -2.2% | ¥10.46 | ¥11.03 | ¥10.10 | 55,113,227 | |
| ¥10.46 | +0.10 | +1.0% | ¥10.35 | ¥10.59 | ¥10.10 | 39,858,785 | |
| ¥10.36 | -0.43 | -4.0% | ¥10.48 | ¥10.55 | ¥10.00 | 48,769,512 | |
| ¥10.79 | +0.13 | +1.2% | ¥10.68 | ¥11.05 | ¥10.43 | 68,929,469 | |
| ¥10.66 | -0.63 | -5.6% | ¥11.67 | ¥11.67 | ¥10.21 | 93,062,188 | |
| ¥11.29 | +1.03 | +10.0% | ¥10.78 | ¥11.29 | ¥10.77 | 56,155,742 | |
| ¥10.26 | +0.93 | +10.0% | ¥9.81 | ¥10.26 | ¥9.61 | 26,612,402 | |
| ¥9.33 | +0.11 | +1.2% | ¥9.28 | ¥9.48 | ¥9.24 | 11,869,400 | |
| ¥9.22 | +0.05 | +0.5% | ¥9.15 | ¥9.33 | ¥9.12 | 13,300,217 | |
| ¥9.17 | +0.44 | +5.0% | ¥8.86 | ¥9.34 | ¥8.85 | 22,042,764 | |
| ¥8.73 | -0.06 | -0.7% | ¥8.85 | ¥9.08 | ¥8.70 | 11,684,900 |
- Ticker
- Shenzhen:002649
- Asset type
- Stock
- Sector
- Technology
- Industry
- IT services & data centres
- Exchange
- Shenzhen
- Currency
- CNY
Latest news
Nuvini to Acquire 51% Controlling Stake in the American business of Beyondsoft Corporation, Creating a $148M Global Technology Platform
Apr 6, 2026
Closed ¥11.27 (0.0%) on Apr 7, 2026
Issued by another party
Beyondsoft Corporation on 6ix
- Sector
- Technology
- Industry
- IT services & data centres
- News releases
- 1 in the last 12 months · 3 in all · newest Apr 6, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Beyondsoft Corporation.