Bluestar Adisseo Company (SHA:600299)
China · Delayed Price · Currency is CNY 9.67
+0.05 (0.52%)
Nov 17, 2025, 2:14 PM CST
Bluestar Adisseo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 9.72 | 9.76 | 9.62 | 9.62 | 9.62 | -1.03% | 5,696,600 |
| Nov 13, 2025 | 9.68 | 9.74 | 9.66 | 9.72 | 9.72 | 0.31% | 7,268,200 |
| Nov 12, 2025 | 9.68 | 9.74 | 9.62 | 9.69 | 9.69 | 0.31% | 7,115,427 |
| Nov 11, 2025 | 9.66 | 9.69 | 9.58 | 9.66 | 9.66 | - | 7,014,853 |
| Nov 10, 2025 | 9.55 | 9.71 | 9.55 | 9.66 | 9.66 | 1.36% | 11,643,500 |
| Nov 7, 2025 | 9.45 | 9.54 | 9.41 | 9.53 | 9.53 | 1.17% | 8,886,221 |
| Nov 6, 2025 | 9.36 | 9.47 | 9.35 | 9.42 | 9.42 | 0.32% | 7,532,949 |
| Nov 5, 2025 | 9.30 | 9.39 | 9.30 | 9.39 | 9.39 | 0.54% | 4,398,753 |
| Nov 4, 2025 | 9.40 | 9.43 | 9.31 | 9.34 | 9.34 | -0.85% | 5,654,222 |
| Nov 3, 2025 | 9.40 | 9.48 | 9.34 | 9.42 | 9.42 | 0.11% | 9,485,091 |
| Oct 31, 2025 | 9.47 | 9.48 | 9.37 | 9.41 | 9.41 | -1.05% | 7,090,100 |
| Oct 30, 2025 | 9.46 | 9.59 | 9.40 | 9.51 | 9.51 | 0.53% | 7,176,518 |
| Oct 29, 2025 | 9.44 | 9.48 | 9.40 | 9.46 | 9.46 | -0.11% | 6,269,098 |
| Oct 28, 2025 | 9.49 | 9.52 | 9.45 | 9.47 | 9.47 | -0.21% | 3,972,043 |
| Oct 27, 2025 | 9.46 | 9.52 | 9.45 | 9.49 | 9.49 | 0.32% | 6,509,280 |
| Oct 24, 2025 | 9.47 | 9.53 | 9.43 | 9.46 | 9.46 | -0.11% | 5,219,671 |
| Oct 23, 2025 | 9.40 | 9.47 | 9.34 | 9.47 | 9.47 | 0.74% | 4,467,309 |
| Oct 22, 2025 | 9.38 | 9.46 | 9.32 | 9.40 | 9.40 | 0.21% | 5,885,115 |
| Oct 21, 2025 | 9.31 | 9.39 | 9.27 | 9.38 | 9.38 | 0.75% | 5,215,000 |
| Oct 20, 2025 | 9.40 | 9.40 | 9.26 | 9.31 | 9.31 | -0.43% | 7,637,300 |
| Oct 17, 2025 | 9.47 | 9.51 | 9.33 | 9.35 | 9.35 | -1.37% | 5,479,148 |
| Oct 16, 2025 | 9.53 | 9.56 | 9.45 | 9.48 | 9.48 | -0.52% | 5,272,273 |
| Oct 15, 2025 | 9.52 | 9.57 | 9.49 | 9.53 | 9.53 | 0.21% | 5,834,944 |
| Oct 14, 2025 | 9.58 | 9.60 | 9.48 | 9.51 | 9.51 | -0.73% | 7,646,701 |
| Oct 13, 2025 | 9.49 | 9.62 | 9.44 | 9.58 | 9.58 | -1.24% | 11,061,500 |
| Oct 10, 2025 | 9.51 | 9.73 | 9.49 | 9.70 | 9.70 | 1.57% | 10,933,174 |
| Oct 9, 2025 | 9.46 | 9.56 | 9.44 | 9.55 | 9.55 | 1.49% | 9,452,000 |
| Sep 30, 2025 | 9.43 | 9.45 | 9.35 | 9.41 | 9.41 | -0.11% | 5,286,859 |
| Sep 29, 2025 | 9.41 | 9.43 | 9.28 | 9.42 | 9.42 | 0.11% | 7,189,100 |
| Sep 26, 2025 | 9.38 | 9.44 | 9.36 | 9.41 | 9.41 | 0.32% | 4,884,400 |
| Sep 25, 2025 | 9.46 | 9.50 | 9.38 | 9.38 | 9.38 | -0.85% | 5,584,225 |
| Sep 24, 2025 | 9.39 | 9.48 | 9.35 | 9.46 | 9.46 | 0.75% | 6,516,439 |
| Sep 23, 2025 | 9.46 | 9.49 | 9.28 | 9.39 | 9.39 | -0.74% | 8,185,040 |
| Sep 22, 2025 | 9.62 | 9.65 | 9.43 | 9.46 | 9.46 | -1.46% | 6,129,400 |
| Sep 19, 2025 | 9.47 | 9.63 | 9.46 | 9.60 | 9.60 | 1.37% | 8,363,801 |
| Sep 18, 2025 | 9.61 | 9.63 | 9.43 | 9.47 | 9.47 | -1.46% | 10,874,209 |
| Sep 17, 2025 | 9.66 | 9.68 | 9.59 | 9.61 | 9.61 | -0.31% | 8,454,660 |
| Sep 16, 2025 | 9.69 | 9.72 | 9.54 | 9.64 | 9.64 | -0.41% | 8,555,900 |
| Sep 15, 2025 | 9.81 | 9.84 | 9.60 | 9.68 | 9.68 | -1.22% | 13,805,893 |
| Sep 12, 2025 | 9.82 | 9.86 | 9.74 | 9.80 | 9.80 | -0.20% | 8,879,454 |
| Sep 11, 2025 | 9.79 | 9.83 | 9.72 | 9.82 | 9.82 | 0.31% | 8,484,800 |
| Sep 10, 2025 | 9.83 | 9.85 | 9.77 | 9.79 | 9.79 | -0.20% | 6,492,854 |
| Sep 9, 2025 | 9.88 | 9.89 | 9.74 | 9.81 | 9.81 | -0.71% | 7,260,586 |
| Sep 8, 2025 | 9.79 | 9.89 | 9.69 | 9.88 | 9.88 | 1.02% | 10,291,986 |
| Sep 5, 2025 | 9.78 | 9.79 | 9.67 | 9.78 | 9.78 | 0.31% | 8,318,845 |
| Sep 4, 2025 | 9.76 | 9.80 | 9.64 | 9.75 | 9.75 | -0.10% | 9,017,727 |
| Sep 3, 2025 | 9.99 | 10.01 | 9.75 | 9.76 | 9.76 | -1.81% | 8,842,150 |
| Sep 2, 2025 | 10.07 | 10.08 | 9.87 | 9.94 | 9.94 | -1.29% | 14,803,160 |
| Sep 1, 2025 | 10.20 | 10.45 | 9.97 | 10.07 | 10.07 | -4.82% | 27,136,467 |
| Aug 29, 2025 | 10.53 | 10.64 | 10.44 | 10.58 | 10.58 | 0.38% | 8,771,866 |