Bluestar Adisseo Company (SHA:600299)
China · Delayed Price · Currency is CNY 8.57
+0.25 (3.00%)
Sep 4, 2026, 3:00 PM CST
Bluestar Adisseo Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.34 | 8.77 | 8.33 | 8.57 | 8.57 | 3.00% | 54,693,501 |
| Sep 3, 2026 | 8.34 | 8.44 | 8.29 | 8.32 | 8.32 | -0.48% | 29,667,721 |
| Sep 2, 2026 | 8.65 | 8.67 | 8.29 | 8.36 | 8.36 | -3.69% | 44,360,630 |
| Sep 1, 2026 | 8.64 | 8.88 | 8.61 | 8.68 | 8.68 | 0.46% | 44,537,595 |
| Aug 31, 2026 | 8.79 | 8.84 | 8.57 | 8.64 | 8.64 | -2.04% | 41,524,549 |
| Aug 28, 2026 | 8.60 | 8.89 | 8.59 | 8.82 | 8.82 | 2.32% | 39,436,518 |
| Aug 27, 2026 | 8.48 | 8.64 | 8.38 | 8.62 | 8.62 | 1.53% | 33,233,742 |
| Aug 26, 2026 | 8.36 | 8.58 | 8.36 | 8.49 | 8.49 | 1.31% | 31,976,830 |
| Aug 25, 2026 | 8.34 | 8.50 | 8.33 | 8.38 | 8.38 | 0.12% | 27,550,260 |
| Aug 24, 2026 | 8.47 | 8.53 | 8.27 | 8.37 | 8.37 | -1.41% | 30,160,571 |
| Aug 21, 2026 | 8.61 | 8.63 | 8.43 | 8.49 | 8.49 | -1.39% | 29,502,769 |
| Aug 20, 2026 | 8.52 | 8.68 | 8.52 | 8.61 | 8.61 | 1.65% | 36,663,085 |
| Aug 19, 2026 | 8.67 | 8.80 | 8.43 | 8.47 | 8.47 | -2.19% | 44,081,031 |
| Aug 18, 2026 | 8.65 | 8.86 | 8.58 | 8.66 | 8.66 | 2.24% | 57,709,784 |
| Aug 17, 2026 | 8.30 | 8.47 | 8.23 | 8.47 | 8.47 | 2.54% | 34,522,242 |
| Aug 14, 2026 | 8.30 | 8.33 | 8.17 | 8.26 | 8.26 | -0.48% | 26,942,531 |
| Aug 13, 2026 | 8.47 | 8.56 | 8.26 | 8.30 | 8.30 | -2.70% | 53,410,739 |
| Aug 12, 2026 | 8.41 | 8.67 | 8.38 | 8.53 | 8.53 | 0.71% | 48,278,355 |
| Aug 11, 2026 | 8.58 | 8.78 | 8.46 | 8.47 | 8.47 | -1.28% | 44,970,797 |
| Aug 10, 2026 | 8.44 | 8.80 | 8.43 | 8.58 | 8.58 | 1.54% | 58,643,444 |
| Aug 7, 2026 | 8.62 | 8.65 | 8.39 | 8.45 | 8.45 | -2.76% | 60,848,400 |
| Aug 6, 2026 | 8.45 | 8.78 | 8.36 | 8.69 | 8.69 | 2.84% | 63,062,438 |
| Aug 5, 2026 | 8.40 | 8.55 | 8.32 | 8.45 | 8.45 | 0.12% | 32,254,231 |
| Aug 4, 2026 | 8.58 | 8.68 | 8.39 | 8.44 | 8.44 | -1.40% | 32,434,124 |
| Aug 3, 2026 | 8.35 | 8.61 | 8.28 | 8.56 | 8.56 | 1.66% | 42,956,099 |
| Jul 31, 2026 | 8.30 | 8.46 | 8.22 | 8.42 | 8.42 | 0.48% | 46,416,930 |
| Jul 30, 2026 | 8.30 | 8.50 | 8.25 | 8.38 | 8.38 | 0.84% | 31,556,920 |
| Jul 29, 2026 | 8.15 | 8.44 | 8.15 | 8.31 | 8.31 | 1.34% | 45,366,620 |
| Jul 28, 2026 | 8.08 | 8.25 | 7.98 | 8.20 | 8.20 | 0.74% | 35,673,520 |
| Jul 27, 2026 | 7.95 | 8.16 | 7.88 | 8.14 | 8.14 | 2.13% | 34,671,233 |
| Jul 24, 2026 | 8.26 | 8.35 | 7.96 | 7.97 | 7.97 | -4.21% | 38,882,388 |
| Jul 23, 2026 | 8.09 | 8.33 | 8.02 | 8.32 | 8.32 | 1.84% | 48,746,910 |
| Jul 22, 2026 | 7.90 | 8.25 | 7.82 | 8.17 | 8.17 | 2.51% | 56,789,695 |
| Jul 21, 2026 | 8.03 | 8.30 | 7.92 | 7.97 | 7.97 | -1.12% | 63,047,446 |
| Jul 20, 2026 | 7.95 | 8.15 | 7.80 | 8.06 | 8.06 | 1.90% | 65,378,789 |
| Jul 17, 2026 | 8.06 | 8.30 | 7.90 | 7.91 | 7.91 | -3.77% | 96,565,095 |
| Jul 16, 2026 | 8.54 | 8.68 | 7.98 | 8.22 | 8.22 | 4.18% | 124,774,603 |
| Jul 15, 2026 | 7.93 | 8.08 | 7.84 | 7.89 | 7.89 | -0.88% | 22,519,818 |
| Jul 14, 2026 | 7.78 | 8.05 | 7.78 | 7.96 | 7.96 | 1.92% | 17,547,035 |
| Jul 13, 2026 | 7.90 | 8.02 | 7.76 | 7.81 | 7.81 | -1.14% | 22,583,308 |
| Jul 10, 2026 | 7.78 | 8.03 | 7.62 | 7.90 | 7.90 | 2.07% | 18,738,730 |
| Jul 9, 2026 | 7.83 | 8.00 | 7.68 | 7.84 | 7.74 | -0.51% | 21,219,003 |
| Jul 8, 2026 | 8.04 | 8.10 | 7.83 | 7.88 | 7.78 | -2.11% | 22,650,649 |
| Jul 7, 2026 | 8.46 | 8.46 | 8.01 | 8.05 | 7.95 | -4.51% | 20,668,610 |
| Jul 6, 2026 | 8.41 | 8.71 | 8.30 | 8.43 | 8.32 | -0.47% | 24,455,643 |
| Jul 3, 2026 | 8.38 | 8.53 | 8.22 | 8.47 | 8.36 | 1.56% | 30,388,839 |
| Jul 2, 2026 | 8.22 | 8.48 | 8.13 | 8.34 | 8.23 | -1.18% | 40,283,409 |
| Jul 1, 2026 | 7.92 | 8.48 | 7.79 | 8.44 | 8.33 | 7.52% | 52,986,618 |
| Jun 30, 2026 | 7.95 | 8.12 | 7.74 | 7.85 | 7.75 | -1.26% | 64,437,830 |
| Jun 29, 2026 | 8.68 | 8.69 | 7.95 | 7.95 | 7.85 | -9.97% | 56,136,663 |