Shenzhen Bluetrum Technology Co., Ltd. (SHA:688332)
China · Delayed Price · Currency is CNY 153.51
+6.23 (4.23%)
Jan 21, 2026, 4:00 PM EST
SHA:688332 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 150.00 | 153.80 | 141.18 | 142.13 | 142.13 | 6.30% | 9,602,293 |
| Jan 7, 2026 | 133.41 | 135.98 | 131.10 | 133.71 | 133.71 | 0.01% | 3,045,921 |
| Jan 6, 2026 | 135.01 | 135.20 | 132.77 | 133.69 | 133.69 | -0.96% | 3,367,529 |
| Jan 5, 2026 | 131.31 | 134.99 | 131.20 | 134.99 | 134.99 | 2.80% | 3,764,667 |
| Dec 31, 2025 | 132.80 | 132.80 | 129.02 | 131.31 | 131.31 | 0.10% | 2,576,283 |
| Dec 30, 2025 | 127.36 | 131.88 | 126.88 | 131.18 | 131.18 | 3.01% | 3,330,382 |
| Dec 29, 2025 | 125.00 | 129.93 | 125.00 | 127.35 | 127.35 | 2.13% | 2,762,678 |
| Dec 26, 2025 | 126.50 | 127.00 | 124.51 | 124.69 | 124.69 | -1.59% | 2,319,296 |
| Dec 25, 2025 | 127.02 | 127.74 | 126.26 | 126.71 | 126.71 | -0.57% | 1,767,347 |
| Dec 24, 2025 | 126.80 | 129.50 | 125.41 | 127.43 | 127.43 | 1.04% | 2,743,267 |
| Dec 23, 2025 | 126.01 | 127.99 | 125.28 | 126.12 | 126.12 | -0.29% | 1,707,006 |
| Dec 22, 2025 | 126.18 | 127.33 | 125.45 | 126.49 | 126.49 | 0.76% | 1,720,103 |
| Dec 19, 2025 | 127.00 | 127.87 | 125.30 | 125.54 | 125.54 | -0.89% | 1,929,867 |
| Dec 18, 2025 | 129.66 | 129.98 | 126.60 | 126.67 | 126.67 | -3.14% | 2,117,042 |
| Dec 17, 2025 | 132.05 | 133.99 | 126.85 | 130.77 | 130.77 | -2.70% | 3,655,924 |
| Dec 16, 2025 | 134.00 | 136.44 | 131.77 | 134.40 | 134.40 | 1.01% | 3,112,049 |
| Dec 15, 2025 | 135.80 | 137.60 | 133.00 | 133.05 | 133.05 | -3.84% | 2,922,770 |
| Dec 12, 2025 | 138.00 | 140.40 | 135.11 | 138.36 | 138.36 | -0.14% | 3,491,372 |
| Dec 11, 2025 | 140.50 | 141.50 | 137.14 | 138.56 | 138.56 | -0.87% | 3,141,957 |
| Dec 10, 2025 | 139.01 | 142.80 | 138.71 | 139.77 | 139.77 | -0.10% | 3,197,746 |
| Dec 9, 2025 | 142.50 | 143.97 | 139.30 | 139.91 | 139.91 | -2.67% | 3,752,570 |
| Dec 8, 2025 | 142.50 | 144.19 | 138.00 | 143.75 | 143.75 | -0.04% | 4,733,464 |
| Dec 5, 2025 | 153.18 | 155.50 | 143.00 | 143.81 | 143.81 | -9.29% | 6,641,691 |
| Dec 4, 2025 | 148.00 | 159.58 | 145.80 | 158.53 | 158.53 | 8.90% | 8,038,939 |
| Dec 3, 2025 | 147.63 | 149.00 | 142.60 | 145.58 | 145.58 | -2.35% | 3,075,933 |
| Dec 2, 2025 | 152.01 | 154.18 | 147.00 | 149.08 | 149.08 | -2.02% | 4,397,582 |
| Dec 1, 2025 | 143.49 | 156.00 | 142.02 | 152.15 | 152.15 | 5.29% | 7,164,902 |
| Nov 28, 2025 | 146.40 | 147.73 | 142.02 | 144.50 | 144.50 | -0.16% | 3,481,859 |
| Nov 27, 2025 | 138.02 | 149.70 | 137.30 | 144.73 | 144.73 | 6.50% | 5,609,483 |
| Nov 26, 2025 | 136.58 | 139.00 | 135.00 | 135.90 | 135.90 | - | 2,794,396 |
| Nov 25, 2025 | 128.37 | 137.00 | 128.37 | 135.90 | 135.90 | 6.60% | 3,402,450 |
| Nov 24, 2025 | 140.94 | 141.00 | 125.10 | 127.48 | 127.48 | -8.50% | 4,273,634 |
| Nov 21, 2025 | 142.86 | 148.00 | 138.60 | 139.32 | 139.32 | -5.00% | 3,477,495 |
| Nov 20, 2025 | 143.68 | 148.02 | 138.51 | 146.66 | 146.66 | 3.57% | 3,863,299 |
| Nov 19, 2025 | 143.50 | 148.86 | 141.45 | 141.61 | 141.61 | -2.44% | 2,815,463 |
| Nov 18, 2025 | 139.04 | 147.89 | 139.00 | 145.15 | 145.15 | 2.72% | 3,793,169 |
| Nov 17, 2025 | 135.00 | 142.19 | 134.78 | 141.30 | 141.30 | 2.47% | 3,681,014 |
| Nov 14, 2025 | 135.00 | 142.22 | 133.50 | 137.90 | 137.90 | 4.77% | 4,939,471 |
| Nov 13, 2025 | 132.74 | 132.98 | 130.81 | 131.62 | 131.62 | -0.85% | 1,463,995 |
| Nov 12, 2025 | 132.42 | 134.70 | 130.58 | 132.75 | 132.75 | 0.26% | 1,310,384 |
| Nov 11, 2025 | 135.59 | 137.31 | 132.20 | 132.40 | 132.40 | -2.35% | 1,694,156 |