Shenzhen Bluetrum Technology Co., Ltd. (SHA:688332)
China · Delayed Price · Currency is CNY 113.60
-1.28 (-1.11%)
At close: May 8, 2026
SHA:688332 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 114.01 | 114.53 | 113.04 | 113.60 | 113.60 | -1.11% | 1,741,009 |
| May 7, 2026 | 116.70 | 116.70 | 113.58 | 114.88 | 114.88 | 0.16% | 2,208,235 |
| May 6, 2026 | 114.96 | 117.94 | 114.36 | 114.70 | 114.70 | 1.06% | 2,888,210 |
| Apr 30, 2026 | 113.05 | 114.17 | 111.10 | 113.50 | 113.50 | 0.40% | 2,566,217 |
| Apr 29, 2026 | 108.07 | 114.50 | 108.07 | 113.05 | 113.05 | -10.46% | 4,522,662 |
| Apr 28, 2026 | 128.00 | 129.69 | 125.50 | 126.25 | 126.25 | -2.08% | 2,524,620 |
| Apr 27, 2026 | 126.00 | 129.01 | 124.89 | 128.93 | 128.93 | 2.49% | 2,521,451 |
| Apr 24, 2026 | 125.00 | 127.38 | 123.65 | 125.80 | 125.80 | 0.59% | 1,782,906 |
| Apr 23, 2026 | 129.00 | 129.00 | 124.90 | 125.06 | 125.06 | -3.00% | 2,144,048 |
| Apr 22, 2026 | 127.15 | 129.05 | 126.63 | 128.93 | 128.93 | 0.90% | 1,884,629 |
| Apr 21, 2026 | 128.00 | 128.48 | 125.63 | 127.78 | 127.78 | -0.83% | 1,621,495 |
| Apr 20, 2026 | 128.25 | 130.00 | 128.25 | 128.85 | 128.85 | 0.07% | 1,953,786 |
| Apr 17, 2026 | 128.00 | 130.40 | 127.30 | 128.76 | 128.76 | 0.63% | 1,959,604 |
| Apr 16, 2026 | 126.00 | 127.98 | 125.77 | 127.96 | 127.96 | 1.31% | 1,832,388 |
| Apr 15, 2026 | 128.00 | 129.27 | 126.00 | 126.31 | 126.31 | -0.21% | 2,135,826 |
| Apr 14, 2026 | 126.18 | 127.17 | 125.14 | 126.57 | 126.57 | 0.79% | 1,913,145 |
| Apr 13, 2026 | 126.00 | 127.37 | 124.93 | 125.58 | 125.58 | 0.47% | 2,026,885 |
| Apr 10, 2026 | 126.80 | 127.48 | 124.95 | 124.99 | 124.99 | 0.24% | 2,526,272 |
| Apr 9, 2026 | 129.84 | 131.08 | 124.60 | 124.69 | 124.69 | -3.41% | 4,197,696 |
| Apr 8, 2026 | 124.72 | 129.09 | 124.00 | 129.09 | 129.09 | 5.13% | 2,396,985 |
| Apr 7, 2026 | 119.12 | 123.44 | 119.12 | 122.79 | 122.79 | 3.22% | 1,738,219 |
| Apr 3, 2026 | 119.50 | 120.50 | 118.20 | 118.96 | 118.96 | - | 1,172,404 |
| Apr 2, 2026 | 119.61 | 120.60 | 118.20 | 118.96 | 118.96 | -0.94% | 1,163,506 |
| Apr 1, 2026 | 119.51 | 120.57 | 117.51 | 120.09 | 120.09 | 2.39% | 1,784,400 |
| Mar 31, 2026 | 116.20 | 120.93 | 116.20 | 117.29 | 117.29 | 0.81% | 1,706,936 |
| Mar 30, 2026 | 115.34 | 117.68 | 115.00 | 116.35 | 116.35 | -0.73% | 1,136,234 |
| 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 |