Shenzhen Bluetrum Technology Co., Ltd. (SHA:688332)
China · Delayed Price · Currency is CNY 85.60
-2.23 (-2.54%)
At close: Sep 30, 2026
SHA:688332 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 87.88 | 88.78 | 85.20 | 85.60 | 85.60 | -2.54% | 4,377,624 |
| Sep 29, 2026 | 87.86 | 88.77 | 86.68 | 87.83 | 87.83 | -0.05% | 2,770,361 |
| Sep 28, 2026 | 93.00 | 94.27 | 86.63 | 87.87 | 87.87 | -6.36% | 5,779,291 |
| Sep 24, 2026 | 96.98 | 97.98 | 93.82 | 93.84 | 93.84 | -3.95% | 2,895,599 |
| Sep 23, 2026 | 97.39 | 98.78 | 96.96 | 97.70 | 97.70 | 0.34% | 3,745,154 |
| Sep 22, 2026 | 94.80 | 100.88 | 94.80 | 97.37 | 97.37 | 3.78% | 6,610,292 |
| Sep 21, 2026 | 96.00 | 96.00 | 93.16 | 93.82 | 93.82 | -1.28% | 3,912,652 |
| Sep 18, 2026 | 92.99 | 96.80 | 92.90 | 95.04 | 95.04 | 3.88% | 4,385,931 |
| Sep 17, 2026 | 93.50 | 95.50 | 90.65 | 91.49 | 91.49 | -1.26% | 4,252,540 |
| Sep 16, 2026 | 88.00 | 92.98 | 87.17 | 92.66 | 92.66 | 5.66% | 4,771,571 |
| Sep 15, 2026 | 85.76 | 89.66 | 83.60 | 87.70 | 87.70 | 2.89% | 4,127,819 |
| Sep 14, 2026 | 85.90 | 86.23 | 82.44 | 85.24 | 85.24 | -0.91% | 4,124,803 |
| Sep 11, 2026 | 89.00 | 89.74 | 82.81 | 86.02 | 86.02 | -4.72% | 5,353,195 |
| Sep 10, 2026 | 93.71 | 94.40 | 90.18 | 90.28 | 90.28 | -4.47% | 4,120,857 |
| Sep 9, 2026 | 97.70 | 98.70 | 93.56 | 94.50 | 94.50 | -3.28% | 4,077,875 |
| Sep 8, 2026 | 99.88 | 101.33 | 96.70 | 97.70 | 97.70 | -0.84% | 5,110,166 |
| Sep 7, 2026 | 92.90 | 99.88 | 92.59 | 98.53 | 98.53 | 6.42% | 8,472,720 |
| Sep 4, 2026 | 97.33 | 98.00 | 91.71 | 92.59 | 92.59 | -4.87% | 5,050,685 |
| Sep 3, 2026 | 96.80 | 98.00 | 92.70 | 97.33 | 97.33 | -0.36% | 6,462,142 |
| Sep 2, 2026 | 93.15 | 98.56 | 93.15 | 97.68 | 97.68 | 3.42% | 6,439,213 |
| Sep 1, 2026 | 95.80 | 97.30 | 93.81 | 94.45 | 94.45 | -1.91% | 3,290,073 |
| Aug 31, 2026 | 93.18 | 96.66 | 92.20 | 96.29 | 96.29 | 1.28% | 4,196,216 |
| Aug 28, 2026 | 91.86 | 97.77 | 90.80 | 95.07 | 95.07 | 2.88% | 5,135,131 |
| Aug 27, 2026 | 87.95 | 93.91 | 87.95 | 92.41 | 92.41 | 5.58% | 4,494,769 |
| Aug 26, 2026 | 87.85 | 88.99 | 86.23 | 87.53 | 87.53 | -0.36% | 3,603,751 |
| Aug 25, 2026 | 86.01 | 88.98 | 83.82 | 87.85 | 87.85 | -1.14% | 4,827,942 |
| Aug 24, 2026 | 91.29 | 93.26 | 86.79 | 88.86 | 88.86 | -2.48% | 3,906,445 |
| Aug 21, 2026 | 90.27 | 93.28 | 89.00 | 91.12 | 91.12 | -0.32% | 3,376,625 |
| Aug 20, 2026 | 90.00 | 92.21 | 88.02 | 91.41 | 91.41 | 3.51% | 5,177,791 |
| Aug 19, 2026 | 99.80 | 102.00 | 87.50 | 88.31 | 88.31 | -14.42% | 9,790,877 |
| Aug 18, 2026 | 100.88 | 104.66 | 98.75 | 103.19 | 103.19 | 2.19% | 5,381,223 |
| Aug 17, 2026 | 94.77 | 100.98 | 93.22 | 100.98 | 100.98 | 8.91% | 5,469,748 |
| Aug 14, 2026 | 90.12 | 92.80 | 89.80 | 92.72 | 92.72 | 3.86% | 3,458,860 |
| Aug 13, 2026 | 92.90 | 95.08 | 89.16 | 89.27 | 89.27 | -2.43% | 4,273,792 |
| Aug 12, 2026 | 90.43 | 93.26 | 88.19 | 91.49 | 91.49 | 2.59% | 3,955,146 |
| Aug 11, 2026 | 86.30 | 90.91 | 86.00 | 89.18 | 89.18 | 2.56% | 4,658,694 |
| Aug 10, 2026 | 88.78 | 89.12 | 85.30 | 86.95 | 86.95 | -1.75% | 4,159,332 |
| Aug 7, 2026 | 86.79 | 89.37 | 85.55 | 88.50 | 88.50 | 2.03% | 4,988,323 |
| Aug 6, 2026 | 83.92 | 88.87 | 82.80 | 86.74 | 86.74 | 1.45% | 5,200,586 |
| Aug 5, 2026 | 81.49 | 87.65 | 80.71 | 85.50 | 85.50 | 5.08% | 6,135,903 |
| Aug 4, 2026 | 79.86 | 82.88 | 78.75 | 81.37 | 81.37 | 3.26% | 4,823,480 |
| Aug 3, 2026 | 79.50 | 82.21 | 76.44 | 78.80 | 78.80 | -2.96% | 5,269,525 |
| Jul 31, 2026 | 78.99 | 84.88 | 78.10 | 81.20 | 81.20 | 10.85% | 7,656,452 |
| Jul 30, 2026 | 79.22 | 80.90 | 72.00 | 73.25 | 73.25 | -9.49% | 6,937,557 |
| Jul 29, 2026 | 78.79 | 80.98 | 74.73 | 80.93 | 80.93 | 3.66% | 6,568,465 |
| Jul 28, 2026 | 81.91 | 83.85 | 77.20 | 78.07 | 78.07 | -7.79% | 4,137,058 |
| Jul 27, 2026 | 84.25 | 85.29 | 80.80 | 84.67 | 84.67 | 0.62% | 3,540,234 |
| Jul 24, 2026 | 83.48 | 86.71 | 82.92 | 84.15 | 84.15 | -1.24% | 4,021,663 |
| Jul 23, 2026 | 92.00 | 92.67 | 84.10 | 85.21 | 85.21 | -6.48% | 6,106,455 |
| Jul 22, 2026 | 86.10 | 96.93 | 84.92 | 91.11 | 91.11 | 5.82% | 8,982,145 |