BIWIN Storage Technology Co., Ltd. (SHA:688525)
China · Delayed Price · Currency is CNY 243.18
-14.91 (-5.78%)
Mar 19, 2026, 4:00 PM EDT
BIWIN Storage Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 250.30 | 253.80 | 241.00 | 243.18 | 243.18 | -5.78% | 44,136,572 |
| Mar 18, 2026 | 244.51 | 259.99 | 241.00 | 258.09 | 258.09 | 9.46% | 47,368,380 |
| Mar 17, 2026 | 232.95 | 243.33 | 232.20 | 235.78 | 235.78 | -0.81% | 37,629,890 |
| Mar 16, 2026 | 212.00 | 238.42 | 211.40 | 237.70 | 237.70 | 13.35% | 52,767,970 |
| Mar 13, 2026 | 201.00 | 218.63 | 201.00 | 209.70 | 209.70 | 3.38% | 38,011,030 |
| Mar 12, 2026 | 214.32 | 216.49 | 200.30 | 202.85 | 202.85 | -5.23% | 37,231,605 |
| Mar 11, 2026 | 213.70 | 219.89 | 212.08 | 214.04 | 214.04 | 0.14% | 34,330,680 |
| Mar 10, 2026 | 220.00 | 220.32 | 209.49 | 213.75 | 213.75 | -1.34% | 39,685,360 |
| Mar 9, 2026 | 204.00 | 217.72 | 203.18 | 216.65 | 216.65 | 3.50% | 49,266,730 |
| Mar 6, 2026 | 190.60 | 209.62 | 190.60 | 209.33 | 209.33 | 9.31% | 55,101,640 |
| Mar 5, 2026 | 194.99 | 205.99 | 191.50 | 191.50 | 191.50 | 8.81% | 91,031,320 |
| Mar 4, 2026 | 175.99 | 175.99 | 168.89 | 175.99 | 175.99 | 20.00% | 37,330,460 |
| Mar 3, 2026 | 161.00 | 161.90 | 146.03 | 146.66 | 146.66 | -8.62% | 30,892,620 |
| Mar 2, 2026 | 160.10 | 165.57 | 160.00 | 160.50 | 160.50 | -3.20% | 19,290,560 |
| Feb 27, 2026 | 164.26 | 166.50 | 162.26 | 165.80 | 165.80 | -0.73% | 18,439,224 |
| Feb 26, 2026 | 168.70 | 169.90 | 164.20 | 167.02 | 167.02 | -0.85% | 23,704,950 |
| Feb 25, 2026 | 169.01 | 170.00 | 164.56 | 168.46 | 168.46 | -3.18% | 21,404,410 |
| Feb 24, 2026 | 169.18 | 177.99 | 167.21 | 174.00 | 174.00 | 4.88% | 27,871,940 |
| Feb 13, 2026 | 168.98 | 170.00 | 164.60 | 165.91 | 165.91 | -2.96% | 26,087,730 |
| Feb 12, 2026 | 163.28 | 171.00 | 161.51 | 170.97 | 170.97 | 7.53% | 30,795,204 |
| Feb 11, 2026 | 159.00 | 161.87 | 158.40 | 159.00 | 159.00 | -1.25% | 12,509,120 |
| Feb 10, 2026 | 163.20 | 164.97 | 160.58 | 161.01 | 161.01 | -1.94% | 14,678,638 |
| Feb 9, 2026 | 164.00 | 165.46 | 159.50 | 164.19 | 164.19 | 2.55% | 17,900,120 |
| Feb 6, 2026 | 159.51 | 164.47 | 158.31 | 160.10 | 160.10 | -1.66% | 15,882,350 |
| Feb 5, 2026 | 161.80 | 164.58 | 160.38 | 162.80 | 162.80 | -3.38% | 17,103,530 |
| Feb 4, 2026 | 170.00 | 171.00 | 162.00 | 168.50 | 168.50 | -3.23% | 23,916,470 |
| Feb 3, 2026 | 174.50 | 176.74 | 169.65 | 174.12 | 174.12 | 3.70% | 25,629,060 |
| Feb 2, 2026 | 179.62 | 180.90 | 167.90 | 167.90 | 167.90 | -10.35% | 38,584,710 |
| Jan 30, 2026 | 190.74 | 194.68 | 182.48 | 187.28 | 187.28 | -0.22% | 35,519,320 |
| Jan 29, 2026 | 194.00 | 206.08 | 186.19 | 187.70 | 187.70 | -1.91% | 41,615,780 |
| Jan 28, 2026 | 188.50 | 193.75 | 184.58 | 191.35 | 191.35 | 2.71% | 32,949,320 |
| Jan 27, 2026 | 179.80 | 187.53 | 174.66 | 186.30 | 186.30 | 3.16% | 35,718,810 |
| Jan 26, 2026 | 188.80 | 194.30 | 179.48 | 180.60 | 180.60 | -3.14% | 31,109,910 |
| Jan 23, 2026 | 187.80 | 194.60 | 181.01 | 186.46 | 186.46 | -0.71% | 33,583,920 |
| Jan 22, 2026 | 199.00 | 199.00 | 182.88 | 187.80 | 187.80 | -1.34% | 36,687,420 |
| Jan 21, 2026 | 193.39 | 199.38 | 185.69 | 190.36 | 190.36 | -0.01% | 39,243,880 |
| Jan 20, 2026 | 177.00 | 193.38 | 177.00 | 190.38 | 190.38 | 8.61% | 45,241,817 |
| Jan 19, 2026 | 180.00 | 180.88 | 173.83 | 175.28 | 175.28 | -4.74% | 38,873,060 |
| Jan 16, 2026 | 163.00 | 188.41 | 157.02 | 184.00 | 184.00 | 17.19% | 56,913,180 |
| Jan 15, 2026 | 148.00 | 163.00 | 147.00 | 157.01 | 157.01 | 7.61% | 42,732,250 |
| Jan 14, 2026 | 148.00 | 155.00 | 140.22 | 145.90 | 145.90 | 7.77% | 45,454,680 |
| Jan 13, 2026 | 125.77 | 138.50 | 123.46 | 135.38 | 135.38 | 4.33% | 31,869,240 |
| Jan 12, 2026 | 128.68 | 131.46 | 123.41 | 129.76 | 129.76 | 2.85% | 24,659,583 |
| Jan 9, 2026 | 124.06 | 127.46 | 120.61 | 126.16 | 126.16 | -0.27% | 17,154,670 |
| Jan 8, 2026 | 127.66 | 129.50 | 125.50 | 126.50 | 126.50 | -1.92% | 17,178,440 |
| Jan 7, 2026 | 136.48 | 138.00 | 126.48 | 128.98 | 128.98 | 2.45% | 29,132,924 |
| Jan 6, 2026 | 124.00 | 129.00 | 121.33 | 125.90 | 125.90 | 1.45% | 24,621,261 |
| Jan 5, 2026 | 119.00 | 125.97 | 119.00 | 124.10 | 124.10 | 8.11% | 26,757,860 |
| Dec 31, 2025 | 118.88 | 119.78 | 113.58 | 114.79 | 114.79 | -2.63% | 17,070,350 |
| Dec 30, 2025 | 113.33 | 123.77 | 113.33 | 117.89 | 117.89 | 3.98% | 27,334,080 |