Bluestar Adisseo Company (SHA:600299)
China · Delayed Price · Currency is CNY 9.80
-0.02 (-0.20%)
Sep 12, 2025, 3:00 PM CST
Bluestar Adisseo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 10.41 | 10.57 | 10.24 | 10.54 | 10.54 | 1.25% | 10,558,221 |
| Aug 27, 2025 | 10.71 | 10.78 | 10.39 | 10.41 | 10.41 | -2.89% | 10,366,785 |
| Aug 26, 2025 | 10.57 | 10.78 | 10.50 | 10.72 | 10.72 | 1.42% | 9,962,397 |
| Aug 25, 2025 | 10.54 | 10.61 | 10.47 | 10.57 | 10.57 | 0.38% | 10,138,287 |
| Aug 22, 2025 | 10.56 | 10.58 | 10.41 | 10.53 | 10.53 | -0.19% | 7,315,955 |
| Aug 21, 2025 | 10.48 | 10.59 | 10.42 | 10.55 | 10.55 | 0.57% | 8,163,320 |
| Aug 20, 2025 | 10.25 | 10.49 | 10.21 | 10.49 | 10.49 | 2.14% | 7,985,150 |
| Aug 19, 2025 | 10.30 | 10.37 | 10.26 | 10.27 | 10.27 | -0.39% | 6,452,900 |
| Aug 18, 2025 | 10.42 | 10.44 | 10.26 | 10.31 | 10.31 | -0.29% | 9,338,100 |
| Aug 15, 2025 | 10.09 | 10.36 | 10.09 | 10.34 | 10.34 | 2.27% | 8,526,540 |
| Aug 14, 2025 | 10.21 | 10.25 | 10.11 | 10.11 | 10.11 | -1.08% | 5,288,067 |
| Aug 13, 2025 | 10.25 | 10.31 | 10.18 | 10.22 | 10.22 | -0.10% | 6,195,100 |
| Aug 12, 2025 | 10.26 | 10.27 | 10.18 | 10.23 | 10.23 | 0.20% | 5,917,891 |
| Aug 11, 2025 | 10.10 | 10.25 | 10.04 | 10.21 | 10.21 | 1.09% | 7,957,001 |
| Aug 8, 2025 | 9.99 | 10.15 | 9.98 | 10.10 | 10.10 | 1.10% | 7,925,600 |
| Aug 7, 2025 | 10.03 | 10.09 | 9.97 | 9.99 | 9.99 | -0.40% | 5,755,150 |
| Aug 6, 2025 | 9.97 | 10.04 | 9.91 | 10.03 | 10.03 | 0.60% | 7,282,728 |
| Aug 5, 2025 | 9.98 | 10.00 | 9.92 | 9.97 | 9.97 | -0.10% | 6,078,191 |
| Aug 4, 2025 | 9.96 | 10.00 | 9.86 | 9.98 | 9.98 | -0.10% | 7,539,312 |
| 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 |