BIWIN Storage Technology Co., Ltd. (SHA:688525)
China · Delayed Price · Currency is CNY 90.60
+0.10 (0.11%)
At close: Sep 26, 2025
BIWIN Storage Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 89.60 | 92.13 | 88.01 | 90.50 | 90.50 | -2.90% | 28,659,512 |
| Sep 24, 2025 | 87.08 | 95.18 | 85.80 | 93.20 | 93.20 | 6.51% | 45,301,657 |
| Sep 23, 2025 | 84.48 | 89.96 | 82.58 | 87.50 | 87.50 | 3.57% | 42,103,456 |
| Sep 22, 2025 | 80.96 | 87.19 | 80.96 | 84.48 | 84.48 | 5.64% | 37,212,829 |
| Sep 19, 2025 | 78.20 | 83.58 | 78.20 | 79.97 | 79.97 | 2.74% | 36,495,145 |
| Sep 18, 2025 | 79.51 | 81.68 | 76.10 | 77.84 | 77.84 | -2.09% | 34,798,440 |
| Sep 17, 2025 | 79.70 | 80.88 | 78.00 | 79.50 | 79.50 | -0.63% | 20,203,448 |
| Sep 16, 2025 | 79.50 | 82.45 | 78.60 | 80.00 | 80.00 | 0.69% | 24,159,434 |
| Sep 15, 2025 | 83.00 | 83.98 | 78.00 | 79.45 | 79.45 | -1.12% | 31,602,525 |
| Sep 12, 2025 | 74.50 | 85.38 | 74.33 | 80.35 | 80.35 | 7.19% | 49,770,580 |
| Sep 11, 2025 | 68.41 | 75.69 | 67.92 | 74.96 | 74.96 | 9.56% | 30,025,978 |
| Sep 10, 2025 | 68.05 | 70.27 | 68.05 | 68.42 | 68.42 | 0.01% | 10,844,134 |
| Sep 9, 2025 | 71.01 | 71.29 | 68.03 | 68.41 | 68.41 | -4.85% | 14,627,844 |
| Sep 8, 2025 | 71.90 | 72.18 | 69.67 | 71.90 | 71.90 | 0.33% | 19,692,560 |
| Sep 5, 2025 | 63.80 | 73.66 | 63.18 | 71.66 | 71.66 | 12.89% | 30,453,261 |
| Sep 4, 2025 | 67.81 | 68.06 | 62.28 | 63.48 | 63.48 | -6.00% | 16,642,429 |
| Sep 3, 2025 | 69.37 | 70.33 | 66.85 | 67.53 | 67.53 | -1.93% | 12,229,606 |
| Sep 2, 2025 | 72.05 | 72.78 | 68.41 | 68.86 | 68.86 | -5.95% | 21,568,550 |
| Sep 1, 2025 | 72.58 | 75.78 | 71.28 | 73.22 | 73.22 | 3.89% | 26,223,392 |
| Aug 29, 2025 | 72.40 | 72.40 | 69.81 | 70.48 | 70.48 | -2.99% | 19,971,682 |
| Aug 28, 2025 | 71.00 | 72.72 | 69.41 | 72.65 | 72.65 | 2.79% | 25,721,447 |
| Aug 27, 2025 | 69.74 | 74.56 | 69.74 | 70.68 | 70.68 | 1.09% | 30,978,308 |
| Aug 26, 2025 | 70.13 | 72.25 | 69.64 | 69.92 | 69.92 | -0.31% | 19,897,583 |
| Aug 25, 2025 | 71.88 | 73.68 | 68.86 | 70.14 | 70.14 | -0.79% | 27,855,269 |
| Aug 22, 2025 | 67.22 | 71.21 | 66.77 | 70.70 | 70.70 | 5.01% | 25,711,204 |
| Aug 21, 2025 | 68.03 | 70.45 | 66.90 | 67.33 | 67.33 | -0.85% | 23,724,067 |
| Aug 20, 2025 | 66.70 | 67.93 | 65.20 | 67.91 | 67.91 | 1.04% | 15,265,246 |
| Aug 19, 2025 | 67.58 | 68.13 | 66.70 | 67.21 | 67.21 | -0.55% | 10,567,877 |
| Aug 18, 2025 | 66.88 | 68.38 | 65.98 | 67.58 | 67.58 | 2.07% | 17,363,758 |
| Aug 15, 2025 | 64.00 | 67.46 | 63.80 | 66.21 | 66.21 | 3.34% | 15,497,635 |
| Aug 14, 2025 | 65.80 | 67.00 | 64.00 | 64.07 | 64.07 | -3.89% | 17,950,698 |
| Aug 13, 2025 | 66.38 | 67.16 | 65.56 | 66.66 | 66.66 | 0.82% | 12,353,345 |
| Aug 12, 2025 | 66.90 | 67.18 | 65.12 | 66.12 | 66.12 | 0.36% | 13,119,118 |
| Aug 11, 2025 | 63.25 | 66.66 | 63.00 | 65.88 | 65.88 | 4.69% | 17,328,620 |
| Aug 8, 2025 | 64.78 | 64.88 | 62.86 | 62.93 | 62.93 | -3.36% | 8,963,236 |
| Aug 7, 2025 | 64.28 | 66.37 | 63.81 | 65.12 | 65.12 | 1.34% | 12,074,099 |
| Aug 6, 2025 | 62.81 | 64.28 | 62.80 | 64.26 | 64.26 | 2.05% | 7,404,449 |
| Aug 5, 2025 | 63.50 | 63.82 | 62.69 | 62.97 | 62.97 | -1.07% | 6,455,473 |
| Aug 4, 2025 | 63.00 | 63.96 | 62.87 | 63.65 | 63.65 | 0.24% | 5,283,500 |
| Aug 1, 2025 | 63.30 | 64.40 | 62.60 | 63.50 | 63.50 | -0.11% | 7,177,814 |
| Jul 31, 2025 | 64.75 | 66.56 | 63.10 | 63.57 | 63.57 | -2.53% | 11,252,613 |
| Jul 30, 2025 | 65.98 | 66.98 | 64.21 | 65.22 | 65.22 | -0.78% | 11,299,040 |
| Jul 29, 2025 | 64.63 | 66.27 | 64.23 | 65.73 | 65.73 | 1.99% | 12,151,297 |
| Jul 28, 2025 | 64.80 | 65.13 | 64.21 | 64.45 | 64.45 | -0.51% | 6,314,003 |
| Jul 25, 2025 | 64.51 | 65.24 | 63.58 | 64.78 | 64.78 | 0.43% | 8,619,816 |
| Jul 24, 2025 | 63.50 | 64.80 | 63.30 | 64.50 | 64.50 | 1.98% | 7,733,934 |
| Jul 23, 2025 | 63.06 | 64.27 | 63.06 | 63.25 | 63.25 | 0.05% | 5,992,654 |
| Jul 22, 2025 | 63.61 | 64.30 | 63.10 | 63.22 | 63.22 | -1.10% | 5,931,608 |
| Jul 21, 2025 | 63.20 | 64.30 | 62.88 | 63.92 | 63.92 | 1.32% | 6,605,009 |
| Jul 18, 2025 | 64.75 | 65.23 | 62.60 | 63.09 | 63.09 | -2.59% | 11,256,337 |