Shenzhen Bluetrum Technology Co., Ltd. (SHA:688332)
China · Delayed Price · Currency is CNY 117.20
+4.09 (3.62%)
At close: Mar 27, 2026
SHA:688332 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 111.51 | 119.26 | 111.18 | 117.20 | 117.20 | 3.62% | 1,841,276 |
| Mar 26, 2026 | 115.98 | 116.61 | 112.50 | 113.11 | 113.11 | -2.47% | 1,067,765 |
| Mar 25, 2026 | 115.00 | 117.30 | 114.65 | 115.97 | 115.97 | 1.48% | 1,416,214 |
| Mar 24, 2026 | 112.50 | 114.50 | 110.36 | 114.28 | 114.28 | 3.42% | 1,307,699 |
| Mar 23, 2026 | 116.96 | 116.97 | 110.10 | 110.50 | 110.50 | -7.13% | 1,772,550 |
| Mar 20, 2026 | 123.06 | 123.06 | 118.89 | 118.98 | 118.98 | -2.61% | 1,342,691 |
| Mar 19, 2026 | 123.33 | 124.50 | 121.83 | 122.17 | 122.17 | -2.19% | 1,234,557 |
| Mar 18, 2026 | 124.18 | 125.87 | 123.36 | 124.91 | 124.91 | 0.73% | 984,111 |
| Mar 17, 2026 | 125.38 | 127.20 | 124.00 | 124.01 | 124.01 | -0.52% | 1,137,076 |
| Mar 16, 2026 | 124.55 | 125.00 | 122.60 | 124.66 | 124.66 | -0.27% | 1,089,040 |
| Mar 13, 2026 | 125.50 | 127.00 | 124.50 | 125.00 | 125.00 | -0.94% | 1,081,383 |
| Mar 12, 2026 | 127.05 | 129.22 | 125.72 | 126.19 | 126.19 | -1.43% | 1,027,253 |
| Mar 11, 2026 | 130.10 | 130.67 | 127.87 | 128.02 | 128.02 | -1.35% | 945,346 |
| Mar 10, 2026 | 129.26 | 130.66 | 128.53 | 129.77 | 129.77 | 1.72% | 1,064,019 |
| Mar 9, 2026 | 128.13 | 128.25 | 123.93 | 127.57 | 127.57 | -1.51% | 1,560,261 |
| Mar 6, 2026 | 127.88 | 131.00 | 127.88 | 129.52 | 129.52 | 0.64% | 1,149,839 |
| Mar 5, 2026 | 131.51 | 131.86 | 128.13 | 128.70 | 128.70 | -0.17% | 1,553,555 |
| Mar 4, 2026 | 125.00 | 130.14 | 125.00 | 128.92 | 128.92 | 1.51% | 2,007,077 |
| Mar 3, 2026 | 133.56 | 133.98 | 126.00 | 127.00 | 127.00 | -4.11% | 2,058,923 |
| Mar 2, 2026 | 135.90 | 135.90 | 132.00 | 132.45 | 132.45 | -2.85% | 2,272,275 |
| Feb 27, 2026 | 136.16 | 138.20 | 135.00 | 136.33 | 136.33 | -0.78% | 1,459,180 |
| Feb 26, 2026 | 135.00 | 137.84 | 134.25 | 137.40 | 137.40 | 2.33% | 1,988,453 |
| Feb 25, 2026 | 134.75 | 135.98 | 133.90 | 134.27 | 134.27 | -0.22% | 1,343,364 |
| Feb 24, 2026 | 137.84 | 138.29 | 133.80 | 134.56 | 134.56 | -1.44% | 1,682,422 |
| Feb 13, 2026 | 138.50 | 139.97 | 136.32 | 136.52 | 136.52 | -2.10% | 1,798,409 |
| Feb 12, 2026 | 136.57 | 139.48 | 135.50 | 139.45 | 139.45 | 2.97% | 2,085,604 |
| Feb 11, 2026 | 135.85 | 137.10 | 135.15 | 135.43 | 135.43 | -0.81% | 1,102,822 |
| Feb 10, 2026 | 135.55 | 137.20 | 135.00 | 136.54 | 136.54 | 0.32% | 1,330,321 |
| Feb 9, 2026 | 134.00 | 137.38 | 133.00 | 136.10 | 136.10 | 3.04% | 1,865,516 |
| Feb 6, 2026 | 130.60 | 135.79 | 130.04 | 132.09 | 132.09 | 0.20% | 1,737,255 |
| Feb 5, 2026 | 134.97 | 134.97 | 131.60 | 131.83 | 131.83 | -3.12% | 1,354,757 |
| Feb 4, 2026 | 136.42 | 136.86 | 132.05 | 136.07 | 136.07 | -1.33% | 2,203,002 |
| Feb 3, 2026 | 137.00 | 138.68 | 134.53 | 137.90 | 137.90 | 2.03% | 1,786,544 |
| Feb 2, 2026 | 140.50 | 140.96 | 134.94 | 135.15 | 135.15 | -4.12% | 2,372,642 |
| Jan 30, 2026 | 143.80 | 143.80 | 138.44 | 140.96 | 140.96 | -0.42% | 2,211,531 |
| Jan 29, 2026 | 144.87 | 147.70 | 140.90 | 141.55 | 141.55 | -2.60% | 2,953,889 |
| Jan 28, 2026 | 148.01 | 150.20 | 145.16 | 145.33 | 145.33 | -2.17% | 2,883,199 |
| Jan 27, 2026 | 146.80 | 149.10 | 143.10 | 148.55 | 148.55 | -0.09% | 3,131,086 |
| Jan 26, 2026 | 146.00 | 149.30 | 143.72 | 148.69 | 148.69 | 0.33% | 4,299,093 |
| Jan 23, 2026 | 149.70 | 151.28 | 147.39 | 148.20 | 148.20 | -0.52% | 3,695,251 |
| Jan 22, 2026 | 154.03 | 154.80 | 148.51 | 148.97 | 148.97 | -2.96% | 4,543,026 |
| Jan 21, 2026 | 146.60 | 154.86 | 146.00 | 153.51 | 153.51 | 4.23% | 6,935,574 |
| Jan 20, 2026 | 147.17 | 150.35 | 145.30 | 147.28 | 147.28 | 0.17% | 3,904,043 |
| Jan 19, 2026 | 148.80 | 150.20 | 145.55 | 147.03 | 147.03 | -0.05% | 4,469,491 |
| Jan 16, 2026 | 147.05 | 149.55 | 145.00 | 147.10 | 147.10 | 0.31% | 4,463,556 |
| Jan 15, 2026 | 143.66 | 147.19 | 143.07 | 146.64 | 146.64 | 1.97% | 3,590,569 |
| Jan 14, 2026 | 142.00 | 148.68 | 142.00 | 143.81 | 143.81 | 0.88% | 5,348,138 |
| Jan 13, 2026 | 151.48 | 152.36 | 142.05 | 142.55 | 142.55 | -4.59% | 5,477,822 |
| Jan 12, 2026 | 143.90 | 150.88 | 142.30 | 149.40 | 149.40 | 2.79% | 7,300,953 |
| Jan 9, 2026 | 140.73 | 149.48 | 138.33 | 145.34 | 145.34 | 2.26% | 7,017,121 |