Bluestar Adisseo Company (SHA:600299)
China · Delayed Price · Currency is CNY 9.99
+0.08 (0.81%)
Aug 1, 2025, 3:00 PM CST
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.94 | 10.07 | 9.93 | 9.99 | 9.99 | 0.81% | 6,739,811 |
| Jul 31, 2025 | 10.10 | 10.14 | 9.88 | 9.91 | 9.91 | -2.27% | 10,587,410 |
| Jul 30, 2025 | 10.09 | 10.27 | 10.05 | 10.14 | 10.14 | 0.60% | 8,603,824 |
| Jul 29, 2025 | 10.03 | 10.09 | 9.96 | 10.08 | 10.08 | 0.50% | 6,090,107 |
| Jul 28, 2025 | 10.13 | 10.14 | 10.00 | 10.03 | 10.03 | -0.99% | 8,249,980 |
| Jul 25, 2025 | 10.18 | 10.31 | 10.11 | 10.13 | 10.13 | - | 8,188,093 |
| Jul 24, 2025 | 10.18 | 10.21 | 10.08 | 10.13 | 10.13 | -0.59% | 9,516,040 |
| Jul 23, 2025 | 10.36 | 10.38 | 10.12 | 10.19 | 10.19 | -1.36% | 9,354,694 |
| Jul 22, 2025 | 10.20 | 10.35 | 10.10 | 10.33 | 10.33 | 1.87% | 12,810,511 |
| Jul 21, 2025 | 10.06 | 10.20 | 10.01 | 10.14 | 10.14 | 0.90% | 10,077,355 |
| Jul 18, 2025 | 9.94 | 10.06 | 9.86 | 10.05 | 10.05 | 1.21% | 9,242,000 |
| Jul 17, 2025 | 9.70 | 10.12 | 9.68 | 9.93 | 9.93 | 2.27% | 17,296,656 |
| Jul 16, 2025 | 9.71 | 9.73 | 9.66 | 9.71 | 9.71 | 0.31% | 4,817,600 |
| Jul 15, 2025 | 9.78 | 9.81 | 9.65 | 9.68 | 9.68 | -1.22% | 7,591,424 |
| Jul 14, 2025 | 9.80 | 9.84 | 9.76 | 9.80 | 9.80 | - | 5,584,299 |
| Jul 11, 2025 | 9.74 | 9.85 | 9.73 | 9.80 | 9.80 | 0.62% | 8,491,600 |
| Jul 10, 2025 | 9.64 | 9.78 | 9.61 | 9.74 | 9.74 | 1.14% | 8,000,969 |
| Jul 9, 2025 | 9.68 | 9.73 | 9.63 | 9.63 | 9.63 | -0.72% | 7,015,300 |
| Jul 8, 2025 | 9.70 | 9.72 | 9.62 | 9.70 | 9.70 | 0.21% | 7,614,500 |
| Jul 7, 2025 | 9.69 | 9.72 | 9.64 | 9.68 | 9.68 | 0.10% | 3,424,786 |
| Jul 4, 2025 | 9.74 | 9.77 | 9.67 | 9.67 | 9.67 | -0.72% | 4,276,070 |
| Jul 3, 2025 | 9.79 | 9.80 | 9.71 | 9.74 | 9.74 | -0.31% | 4,678,600 |
| Jul 2, 2025 | 9.72 | 9.79 | 9.68 | 9.77 | 9.77 | 0.51% | 6,954,400 |
| Jul 1, 2025 | 9.67 | 9.73 | 9.60 | 9.72 | 9.72 | 0.73% | 7,075,840 |
| Jun 30, 2025 | 9.70 | 9.72 | 9.59 | 9.65 | 9.65 | -0.41% | 7,837,466 |
| Jun 27, 2025 | 9.62 | 9.75 | 9.62 | 9.69 | 9.69 | 0.62% | 6,170,932 |
| Jun 26, 2025 | 9.68 | 9.72 | 9.60 | 9.63 | 9.63 | -0.10% | 5,816,100 |
| Jun 25, 2025 | 9.59 | 9.71 | 9.55 | 9.64 | 9.64 | 0.84% | 7,971,544 |
| Jun 24, 2025 | 9.45 | 9.58 | 9.45 | 9.56 | 9.56 | 0.84% | 5,882,554 |
| Jun 23, 2025 | 9.36 | 9.50 | 9.31 | 9.48 | 9.48 | 1.17% | 5,408,000 |
| Jun 20, 2025 | 9.40 | 9.47 | 9.34 | 9.37 | 9.37 | -0.53% | 5,528,483 |
| Jun 19, 2025 | 9.51 | 9.55 | 9.36 | 9.42 | 9.42 | -0.95% | 6,019,728 |
| Jun 18, 2025 | 9.54 | 9.60 | 9.50 | 9.51 | 9.51 | -0.31% | 5,293,589 |
| Jun 17, 2025 | 9.64 | 9.66 | 9.50 | 9.54 | 9.54 | -0.93% | 6,819,305 |
| Jun 16, 2025 | 9.62 | 9.73 | 9.58 | 9.63 | 9.63 | - | 7,657,300 |
| Jun 13, 2025 | 9.63 | 9.68 | 9.59 | 9.63 | 9.63 | -0.21% | 7,320,845 |
| Jun 12, 2025 | 9.67 | 9.70 | 9.63 | 9.65 | 9.65 | -0.10% | 5,021,834 |
| Jun 11, 2025 | 9.60 | 9.71 | 9.60 | 9.66 | 9.66 | 0.42% | 6,163,343 |
| Jun 10, 2025 | 9.66 | 9.71 | 9.54 | 9.62 | 9.62 | -0.21% | 6,712,045 |
| Jun 9, 2025 | 9.62 | 9.68 | 9.58 | 9.64 | 9.64 | 0.31% | 5,621,145 |
| Jun 6, 2025 | 9.54 | 9.67 | 9.52 | 9.61 | 9.61 | 0.73% | 5,496,911 |
| Jun 5, 2025 | 9.61 | 9.63 | 9.52 | 9.54 | 9.54 | -0.73% | 5,837,385 |
| Jun 4, 2025 | 9.56 | 9.63 | 9.52 | 9.61 | 9.61 | 0.84% | 6,399,401 |
| Jun 3, 2025 | 9.62 | 9.65 | 9.49 | 9.53 | 9.53 | -0.94% | 9,092,607 |
| May 30, 2025 | 9.62 | 9.67 | 9.56 | 9.62 | 9.62 | - | 5,191,900 |
| May 29, 2025 | 9.50 | 9.65 | 9.45 | 9.62 | 9.62 | 1.26% | 5,689,923 |
| May 28, 2025 | 9.62 | 9.63 | 9.50 | 9.50 | 9.50 | -1.14% | 4,875,604 |
| May 27, 2025 | 9.61 | 9.65 | 9.55 | 9.61 | 9.61 | - | 5,115,317 |
| May 26, 2025 | 9.71 | 9.74 | 9.58 | 9.61 | 9.61 | -1.03% | 6,324,100 |
| May 23, 2025 | 9.74 | 9.84 | 9.68 | 9.71 | 9.71 | - | 5,564,501 |