BIWIN Storage Technology Co., Ltd. (SHA:688525)
China · Delayed Price · Currency is CNY 64.26
+1.29 (2.05%)
At close: Aug 6, 2025, 2:57 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 62.81 | 64.28 | 62.80 | 64.26 | - | 2.05% | 7,404,449 |
| Aug 5, 2025 | 63.50 | 63.82 | 62.69 | 62.97 | - | -1.07% | 6,455,473 |
| Aug 4, 2025 | 63.00 | 63.96 | 62.87 | 63.65 | - | 0.24% | 5,283,500 |
| Aug 1, 2025 | 63.30 | 64.40 | 62.60 | 63.50 | - | -0.11% | 7,177,814 |
| Jul 31, 2025 | 64.75 | 66.56 | 63.10 | 63.57 | - | -2.53% | 11,252,613 |
| Jul 30, 2025 | 65.98 | 66.98 | 64.21 | 65.22 | - | -0.78% | 11,299,040 |
| Jul 29, 2025 | 64.63 | 66.27 | 64.23 | 65.73 | - | 1.99% | 12,151,297 |
| Jul 28, 2025 | 64.80 | 65.13 | 64.21 | 64.45 | - | -0.51% | 6,314,003 |
| Jul 25, 2025 | 64.51 | 65.24 | 63.58 | 64.78 | - | 0.43% | 8,619,816 |
| Jul 24, 2025 | 63.50 | 64.80 | 63.30 | 64.50 | - | 1.98% | 7,733,934 |
| Jul 23, 2025 | 63.06 | 64.27 | 63.06 | 63.25 | - | 0.05% | 5,992,654 |
| Jul 22, 2025 | 63.61 | 64.30 | 63.10 | 63.22 | - | -1.10% | 5,931,608 |
| Jul 21, 2025 | 63.20 | 64.30 | 62.88 | 63.92 | - | 1.32% | 6,605,009 |
| Jul 18, 2025 | 64.75 | 65.23 | 62.60 | 63.09 | - | -2.59% | 11,256,337 |
| Jul 17, 2025 | 64.10 | 64.85 | 63.30 | 64.77 | - | 0.72% | 9,327,400 |
| Jul 16, 2025 | 64.80 | 65.86 | 64.20 | 64.31 | - | -0.86% | 6,123,559 |
| Jul 15, 2025 | 66.43 | 66.73 | 64.03 | 64.87 | - | -2.25% | 7,767,935 |
| Jul 14, 2025 | 66.87 | 67.22 | 66.08 | 66.36 | - | -0.61% | 4,130,265 |
| Jul 11, 2025 | 65.33 | 67.10 | 65.00 | 66.77 | - | 1.61% | 8,180,022 |
| Jul 10, 2025 | 64.44 | 66.20 | 64.42 | 65.71 | - | 1.09% | 5,965,642 |
| Jul 9, 2025 | 65.55 | 65.80 | 64.85 | 65.00 | - | -0.82% | 4,930,518 |
| Jul 8, 2025 | 65.16 | 65.85 | 64.55 | 65.54 | - | 1.58% | 7,091,449 |
| Jul 7, 2025 | 64.95 | 65.30 | 64.02 | 64.52 | - | -0.69% | 4,524,526 |
| Jul 4, 2025 | 66.11 | 66.59 | 64.70 | 64.97 | - | -2.01% | 9,065,780 |
| Jul 3, 2025 | 65.95 | 67.08 | 65.25 | 66.30 | - | 0.24% | 8,855,266 |
| Jul 2, 2025 | 67.08 | 67.50 | 65.88 | 66.14 | - | -2.45% | 7,999,358 |
| Jul 1, 2025 | 67.20 | 69.68 | 66.53 | 67.80 | - | 0.59% | 14,986,080 |
| Jun 30, 2025 | 67.68 | 67.99 | 66.43 | 67.40 | - | -0.15% | 11,798,881 |
| Jun 27, 2025 | 67.00 | 68.70 | 65.90 | 67.50 | - | 2.58% | 15,513,415 |
| Jun 26, 2025 | 66.50 | 67.29 | 65.51 | 65.80 | - | -1.29% | 11,033,192 |
| Jun 25, 2025 | 65.98 | 66.99 | 64.69 | 66.66 | - | 2.08% | 14,409,883 |
| Jun 24, 2025 | 64.90 | 65.35 | 63.80 | 65.30 | - | 1.49% | 10,925,766 |
| Jun 23, 2025 | 61.79 | 64.65 | 61.63 | 64.34 | - | 2.96% | 14,168,747 |
| Jun 20, 2025 | 63.33 | 63.80 | 62.02 | 62.49 | - | -1.28% | 8,000,997 |
| Jun 19, 2025 | 63.85 | 64.30 | 62.75 | 63.30 | - | -0.86% | 11,880,780 |
| Jun 18, 2025 | 61.76 | 63.85 | 61.50 | 63.85 | - | 3.28% | 16,432,917 |
| Jun 17, 2025 | 59.11 | 63.58 | 59.11 | 61.82 | - | 4.62% | 17,172,498 |
| Jun 16, 2025 | 58.00 | 59.77 | 57.75 | 59.09 | - | 1.37% | 7,185,875 |
| Jun 13, 2025 | 58.85 | 60.18 | 57.59 | 58.29 | - | -2.17% | 12,226,088 |
| Jun 12, 2025 | 61.00 | 61.46 | 59.57 | 59.58 | - | -1.13% | 7,077,267 |
| Jun 11, 2025 | 60.20 | 61.61 | 60.00 | 60.26 | - | 0.43% | 6,236,461 |
| Jun 10, 2025 | 62.01 | 62.49 | 59.60 | 60.00 | - | -3.54% | 8,999,971 |
| Jun 9, 2025 | 62.07 | 63.00 | 61.40 | 62.20 | - | 0.39% | 8,137,207 |
| Jun 6, 2025 | 61.56 | 62.98 | 60.58 | 61.96 | - | 0.47% | 9,024,524 |
| Jun 5, 2025 | 59.34 | 61.77 | 58.80 | 61.67 | - | 4.26% | 11,314,208 |
| Jun 4, 2025 | 58.02 | 59.64 | 58.02 | 59.15 | - | 2.12% | 8,218,341 |
| Jun 3, 2025 | 56.08 | 58.45 | 56.00 | 57.92 | - | 3.28% | 8,829,362 |
| May 30, 2025 | 57.03 | 57.55 | 56.01 | 56.08 | - | -1.70% | 5,397,726 |
| May 29, 2025 | 57.09 | 57.91 | 56.98 | 57.05 | - | 0.02% | 7,534,431 |
| May 28, 2025 | 56.75 | 57.25 | 56.32 | 57.04 | - | 0.96% | 4,402,019 |