Bluestar Adisseo Company (SHA:600299)
China · Delayed Price · Currency is CNY 7.97
-0.35 (-4.21%)
Jul 24, 2026, 3:00 PM CST
Bluestar Adisseo Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 8.98 | 9.12 | 8.73 | 8.83 | 8.72 | -2.32% | 12,096,205 |
| Jun 25, 2026 | 9.24 | 9.25 | 8.96 | 9.04 | 8.92 | -2.48% | 12,501,700 |
| Jun 24, 2026 | 9.38 | 9.55 | 9.24 | 9.27 | 9.15 | -1.70% | 11,551,862 |
| Jun 23, 2026 | 9.51 | 9.95 | 9.40 | 9.43 | 9.31 | -1.36% | 15,583,829 |
| Jun 22, 2026 | 9.62 | 9.64 | 9.34 | 9.56 | 9.44 | -0.21% | 15,377,032 |
| Jun 18, 2026 | 9.88 | 9.88 | 9.53 | 9.58 | 9.46 | -2.44% | 12,420,230 |
| Jun 17, 2026 | 9.76 | 9.99 | 9.69 | 9.82 | 9.69 | 0.41% | 13,875,440 |
| Jun 16, 2026 | 10.10 | 10.13 | 9.77 | 9.78 | 9.66 | -3.36% | 12,884,710 |
| Jun 15, 2026 | 10.12 | 10.38 | 10.00 | 10.12 | 9.99 | -0.39% | 16,294,540 |
| Jun 12, 2026 | 9.96 | 10.47 | 9.81 | 10.16 | 10.03 | 1.20% | 14,201,500 |
| Jun 11, 2026 | 10.27 | 10.27 | 9.93 | 10.04 | 9.91 | -0.79% | 12,385,710 |
| Jun 10, 2026 | 10.05 | 10.32 | 9.90 | 10.12 | 9.99 | -0.88% | 11,839,910 |
| Jun 9, 2026 | 10.35 | 10.35 | 10.00 | 10.21 | 10.08 | 0.29% | 10,274,612 |
| Jun 8, 2026 | 10.31 | 10.66 | 10.03 | 10.18 | 10.05 | -2.68% | 14,829,816 |
| Jun 5, 2026 | 10.47 | 10.81 | 10.37 | 10.46 | 10.33 | -0.29% | 14,300,200 |
| Jun 4, 2026 | 10.75 | 10.89 | 10.33 | 10.49 | 10.36 | -3.50% | 16,995,620 |
| Jun 3, 2026 | 10.71 | 10.96 | 10.65 | 10.87 | 10.73 | 0.18% | 10,051,040 |
| Jun 2, 2026 | 11.09 | 11.18 | 10.71 | 10.85 | 10.71 | -2.16% | 11,113,100 |
| Jun 1, 2026 | 10.95 | 11.21 | 10.87 | 11.09 | 10.95 | 0.82% | 12,400,520 |
| May 29, 2026 | 10.98 | 11.25 | 10.75 | 11.00 | 10.86 | 1.10% | 16,074,980 |
| May 28, 2026 | 11.00 | 11.04 | 10.77 | 10.88 | 10.74 | -1.98% | 14,021,270 |
| May 27, 2026 | 11.43 | 11.49 | 10.90 | 11.10 | 10.96 | -3.39% | 18,699,400 |
| May 26, 2026 | 11.21 | 11.52 | 11.10 | 11.49 | 11.34 | 2.22% | 14,258,600 |
| May 25, 2026 | 11.50 | 11.85 | 11.09 | 11.24 | 11.10 | -3.44% | 20,370,060 |
| May 22, 2026 | 11.17 | 11.94 | 11.17 | 11.64 | 11.49 | 3.84% | 16,576,660 |
| May 21, 2026 | 11.40 | 11.69 | 11.21 | 11.21 | 11.07 | -2.27% | 13,257,740 |
| May 20, 2026 | 11.71 | 11.72 | 11.35 | 11.47 | 11.32 | -1.55% | 11,628,600 |
| May 19, 2026 | 12.07 | 12.07 | 11.46 | 11.65 | 11.50 | -2.92% | 17,552,450 |
| May 18, 2026 | 12.20 | 12.24 | 11.88 | 12.00 | 11.85 | -1.64% | 11,476,630 |
| May 15, 2026 | 12.63 | 12.88 | 12.15 | 12.20 | 12.04 | -3.10% | 15,768,050 |