Bluestar Adisseo Company (SHA:600299)
China · Delayed Price · Currency is CNY 11.25
+0.29 (2.65%)
Feb 27, 2026, 3:00 PM CST
Bluestar Adisseo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 10.50 | 11.28 | 10.48 | 10.96 | 10.91 | 4.68% | 34,654,620 |
| Feb 25, 2026 | 10.38 | 10.54 | 10.32 | 10.47 | 10.42 | 0.67% | 18,064,550 |
| Feb 24, 2026 | 10.16 | 10.59 | 9.99 | 10.40 | 10.35 | 2.97% | 24,662,050 |
| Feb 13, 2026 | 10.40 | 10.47 | 10.07 | 10.10 | 10.05 | -3.63% | 17,083,500 |
| Feb 12, 2026 | 10.50 | 10.71 | 10.19 | 10.48 | 10.43 | -1.60% | 30,016,650 |
| Feb 11, 2026 | 10.05 | 10.87 | 10.00 | 10.65 | 10.60 | 6.50% | 43,052,390 |
| Feb 10, 2026 | 9.80 | 10.22 | 9.63 | 10.00 | 9.95 | 1.83% | 29,282,520 |
| Feb 9, 2026 | 9.60 | 9.85 | 9.44 | 9.82 | 9.77 | 2.72% | 20,442,660 |
| Feb 6, 2026 | 9.30 | 9.61 | 9.18 | 9.56 | 9.52 | 2.69% | 14,216,220 |
| Feb 5, 2026 | 9.36 | 9.45 | 9.25 | 9.31 | 9.27 | -0.32% | 6,913,140 |
| Feb 4, 2026 | 9.29 | 9.39 | 9.20 | 9.34 | 9.30 | 0.65% | 6,499,661 |
| Feb 3, 2026 | 9.17 | 9.29 | 9.14 | 9.28 | 9.24 | 1.98% | 8,294,030 |
| Feb 2, 2026 | 9.49 | 9.57 | 9.10 | 9.10 | 9.06 | -5.11% | 14,411,500 |
| Jan 30, 2026 | 9.58 | 9.68 | 9.42 | 9.59 | 9.55 | -0.42% | 10,775,540 |
| Jan 29, 2026 | 9.59 | 9.68 | 9.55 | 9.63 | 9.59 | 0.42% | 10,792,480 |
| Jan 28, 2026 | 9.46 | 9.66 | 9.43 | 9.59 | 9.55 | 1.37% | 10,804,870 |
| Jan 27, 2026 | 9.54 | 9.62 | 9.41 | 9.46 | 9.42 | -0.84% | 9,453,243 |
| Jan 26, 2026 | 9.60 | 9.63 | 9.47 | 9.54 | 9.50 | -0.42% | 10,356,320 |
| Jan 23, 2026 | 9.50 | 9.64 | 9.46 | 9.58 | 9.54 | 1.05% | 12,324,520 |
| Jan 22, 2026 | 9.42 | 9.49 | 9.33 | 9.48 | 9.44 | 1.07% | 8,370,780 |
| Jan 21, 2026 | 9.42 | 9.49 | 9.33 | 9.38 | 9.34 | -0.42% | 8,260,200 |
| Jan 20, 2026 | 9.20 | 9.43 | 9.16 | 9.42 | 9.38 | 2.50% | 14,807,000 |
| Jan 19, 2026 | 8.92 | 9.19 | 8.92 | 9.19 | 9.15 | 2.34% | 10,031,150 |
| Jan 16, 2026 | 9.06 | 9.07 | 8.94 | 8.98 | 8.94 | -0.55% | 6,594,700 |
| Jan 15, 2026 | 9.03 | 9.09 | 8.99 | 9.03 | 8.99 | 0.22% | 5,118,171 |
| Jan 14, 2026 | 9.11 | 9.16 | 8.98 | 9.01 | 8.97 | -1.10% | 10,607,800 |
| Jan 13, 2026 | 9.12 | 9.18 | 9.06 | 9.11 | 9.07 | -0.33% | 7,042,801 |
| Jan 12, 2026 | 9.11 | 9.19 | 9.06 | 9.14 | 9.10 | 0.33% | 7,163,336 |
| Jan 9, 2026 | 9.08 | 9.13 | 9.04 | 9.11 | 9.07 | 0.33% | 6,322,110 |
| Jan 8, 2026 | 9.04 | 9.12 | 8.98 | 9.08 | 9.04 | 0.55% | 5,237,001 |
| Jan 7, 2026 | 9.16 | 9.18 | 9.03 | 9.03 | 8.99 | -1.31% | 8,159,146 |
| Jan 6, 2026 | 8.99 | 9.16 | 8.99 | 9.15 | 9.11 | 1.89% | 9,847,635 |
| Jan 5, 2026 | 8.97 | 9.01 | 8.91 | 8.98 | 8.94 | 0.11% | 5,421,700 |
| Dec 31, 2025 | 9.00 | 9.03 | 8.90 | 8.97 | 8.93 | -0.44% | 5,304,863 |
| Dec 30, 2025 | 9.00 | 9.07 | 8.95 | 9.01 | 8.97 | -0.22% | 5,102,472 |
| Dec 29, 2025 | 9.02 | 9.17 | 8.97 | 9.03 | 8.99 | 0.78% | 8,198,900 |
| Dec 26, 2025 | 8.94 | 8.98 | 8.91 | 8.96 | 8.92 | 0.22% | 4,153,259 |
| Dec 25, 2025 | 8.94 | 8.97 | 8.90 | 8.94 | 8.90 | 0.11% | 3,275,400 |
| Dec 24, 2025 | 9.02 | 9.03 | 8.91 | 8.93 | 8.89 | -0.45% | 5,088,508 |
| Dec 23, 2025 | 9.10 | 9.10 | 8.96 | 8.97 | 8.93 | -0.88% | 4,430,474 |
| Dec 22, 2025 | 9.09 | 9.10 | 9.00 | 9.05 | 9.01 | -0.11% | 4,819,100 |
| Dec 19, 2025 | 8.92 | 9.09 | 8.87 | 9.06 | 9.02 | 1.46% | 6,643,484 |
| Dec 18, 2025 | 8.80 | 8.98 | 8.80 | 8.93 | 8.89 | 1.25% | 5,596,100 |
| Dec 17, 2025 | 8.75 | 8.87 | 8.66 | 8.82 | 8.78 | 0.57% | 4,475,589 |
| Dec 16, 2025 | 8.82 | 8.85 | 8.70 | 8.77 | 8.73 | -0.34% | 4,474,130 |
| Dec 15, 2025 | 8.79 | 8.86 | 8.75 | 8.80 | 8.76 | -0.45% | 4,107,100 |
| Dec 12, 2025 | 8.86 | 8.87 | 8.75 | 8.84 | 8.80 | 0.11% | 5,663,140 |
| Dec 11, 2025 | 8.98 | 9.02 | 8.79 | 8.83 | 8.79 | -1.56% | 6,599,333 |
| Dec 10, 2025 | 8.98 | 9.01 | 8.91 | 8.97 | 8.93 | -0.11% | 3,710,229 |
| Dec 9, 2025 | 9.07 | 9.08 | 8.98 | 8.98 | 8.94 | -0.88% | 4,519,100 |