BIWIN Storage Technology Co., Ltd. (SHA:688525)
China · Delayed Price · Currency is CNY 71.66
+8.18 (12.89%)
At close: Sep 5, 2025
BIWIN Storage Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 63.80 | 73.66 | 63.18 | 71.66 | - | 12.89% | 30,453,261 |
| Sep 4, 2025 | 67.81 | 68.06 | 62.28 | 63.48 | - | -6.00% | 16,642,429 |
| Sep 3, 2025 | 69.37 | 70.33 | 66.85 | 67.53 | - | -1.93% | 12,229,606 |
| Sep 2, 2025 | 72.05 | 72.78 | 68.41 | 68.86 | - | -5.95% | 21,568,550 |
| Sep 1, 2025 | 72.58 | 75.78 | 71.28 | 73.22 | - | 3.89% | 26,223,392 |
| Aug 29, 2025 | 72.40 | 72.40 | 69.81 | 70.48 | - | -2.99% | 19,971,682 |
| Aug 28, 2025 | 71.00 | 72.72 | 69.41 | 72.65 | - | 2.79% | 25,721,447 |
| Aug 27, 2025 | 69.74 | 74.56 | 69.74 | 70.68 | - | 1.09% | 30,978,308 |
| Aug 26, 2025 | 70.13 | 72.25 | 69.64 | 69.92 | - | -0.31% | 19,897,583 |
| Aug 25, 2025 | 71.88 | 73.68 | 68.86 | 70.14 | - | -0.79% | 27,855,269 |
| Aug 22, 2025 | 67.22 | 71.21 | 66.77 | 70.70 | - | 5.01% | 25,711,204 |
| Aug 21, 2025 | 68.03 | 70.45 | 66.90 | 67.33 | - | -0.85% | 23,724,067 |
| Aug 20, 2025 | 66.70 | 67.93 | 65.20 | 67.91 | - | 1.04% | 15,265,246 |
| Aug 19, 2025 | 67.58 | 68.13 | 66.70 | 67.21 | - | -0.55% | 10,567,877 |
| Aug 18, 2025 | 66.88 | 68.38 | 65.98 | 67.58 | - | 2.07% | 17,363,758 |
| Aug 15, 2025 | 64.00 | 67.46 | 63.80 | 66.21 | - | 3.34% | 15,497,635 |
| Aug 14, 2025 | 65.80 | 67.00 | 64.00 | 64.07 | - | -3.89% | 17,950,698 |
| Aug 13, 2025 | 66.38 | 67.16 | 65.56 | 66.66 | - | 0.82% | 12,353,345 |
| Aug 12, 2025 | 66.90 | 67.18 | 65.12 | 66.12 | - | 0.36% | 13,119,118 |
| Aug 11, 2025 | 63.25 | 66.66 | 63.00 | 65.88 | - | 4.69% | 17,328,620 |
| Aug 8, 2025 | 64.78 | 64.88 | 62.86 | 62.93 | - | -3.36% | 8,963,236 |
| Aug 7, 2025 | 64.28 | 66.37 | 63.81 | 65.12 | - | 1.34% | 12,074,099 |
| 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 |