Skip to main content
logo
Bluestar Adisseo Company (SHA:600299)
China flag China · Delayed Price · Currency is CNY
8.63
+0.16 (1.89%)
Nov 5, 2026, 3:00 PM CST

Bluestar Adisseo Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20268.408.748.388.638.631.89%41,392,300
Nov 4, 20268.558.638.398.478.47-0.24%59,138,701
Nov 3, 20268.208.638.128.498.494.94%107,860,761
Nov 2, 20267.908.097.868.098.0910.07%39,432,543
Oct 30, 20267.337.487.227.357.35-0.94%20,403,806
Oct 29, 20267.617.647.407.427.42-2.88%22,079,450
Oct 28, 20267.697.737.607.647.64-0.26%17,390,221
Oct 27, 20267.787.857.647.667.66-1.54%21,008,210
Oct 26, 20267.867.877.717.787.78-1.77%24,903,900
Oct 23, 20267.807.927.737.927.920.38%21,187,800
Oct 22, 20268.088.097.887.897.89-2.35%15,910,100
Oct 21, 20268.108.138.038.088.08-11,897,415
Oct 20, 20268.088.148.018.088.08-0.49%15,156,595
Oct 19, 20268.028.187.998.128.120.50%14,876,838
Oct 16, 20267.948.157.928.088.082.54%23,294,640
Oct 15, 20267.978.027.837.887.88-2.72%22,670,690
Oct 14, 20268.098.208.078.108.10-18,569,149
Oct 13, 20268.218.248.058.108.10-2.06%24,800,783
Oct 12, 20268.468.528.258.278.27-2.48%26,614,984
Oct 9, 20268.308.508.288.488.481.56%25,658,345
Oct 8, 20268.208.538.208.358.351.71%31,637,441
Sep 30, 20268.088.238.068.218.211.73%21,117,190
Sep 29, 20268.068.107.998.078.070.12%18,827,210
Sep 28, 20268.088.368.038.068.06-0.25%37,877,291
Sep 24, 20268.398.398.068.088.08-3.46%32,012,621
Sep 23, 20268.408.428.308.378.37-0.59%19,298,725
Sep 22, 20268.518.588.358.428.42-1.52%33,550,718
Sep 21, 20268.328.558.318.558.553.14%28,152,447
Sep 18, 20268.258.338.218.298.290.73%22,517,980
Sep 17, 20268.298.338.188.238.23-1.20%21,282,039
Sep 16, 20268.248.388.128.338.330.36%29,692,680
Sep 15, 20268.528.548.268.308.30-2.81%33,322,527
Sep 14, 20268.438.568.388.548.540.95%22,187,499
Sep 11, 20268.698.698.418.468.46-3.09%39,213,215
Sep 10, 20268.939.008.718.738.73-2.46%30,868,071
Sep 9, 20268.769.078.768.958.951.47%43,125,891
Sep 8, 20268.628.938.608.828.822.32%42,394,482
Sep 7, 20268.538.758.508.628.620.58%32,708,110
Sep 4, 20268.348.778.338.578.573.00%54,693,501
Sep 3, 20268.348.448.298.328.32-0.48%29,667,721
Sep 2, 20268.658.678.298.368.36-3.69%44,360,630
Sep 1, 20268.648.888.618.688.680.46%44,537,595
Aug 31, 20268.798.848.578.648.64-2.04%41,524,549
Aug 28, 20268.608.898.598.828.822.32%39,436,518
Aug 27, 20268.488.648.388.628.621.53%33,233,742
Aug 26, 20268.368.588.368.498.491.31%31,976,830
Aug 25, 20268.348.508.338.388.380.12%27,550,260
Aug 24, 20268.478.538.278.378.37-1.41%30,160,571
Aug 21, 20268.618.638.438.498.49-1.39%29,502,769
Aug 20, 20268.528.688.528.618.611.65%36,663,085