BIWIN Storage Technology Co., Ltd. (SHA:688525)
China · Delayed Price · Currency is CNY 127.08
-15.65 (-10.96%)
At close: Nov 14, 2025
BIWIN Storage Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 131.55 | 132.00 | 123.01 | 127.08 | 127.08 | -10.96% | 45,607,272 |
| Nov 13, 2025 | 126.98 | 151.00 | 126.98 | 142.73 | 142.73 | 13.21% | 45,890,077 |
| Nov 12, 2025 | 122.00 | 131.00 | 117.68 | 126.07 | 126.07 | -1.12% | 29,575,781 |
| Nov 11, 2025 | 130.04 | 134.80 | 125.52 | 127.50 | 127.50 | -0.14% | 31,311,449 |
| Nov 10, 2025 | 130.99 | 133.27 | 118.89 | 127.68 | 127.68 | 1.21% | 27,930,739 |
| Nov 7, 2025 | 126.00 | 132.27 | 125.02 | 126.15 | 126.15 | -1.45% | 22,444,111 |
| Nov 6, 2025 | 129.00 | 130.68 | 125.01 | 128.00 | 128.00 | 2.48% | 22,517,562 |
| Nov 5, 2025 | 115.00 | 125.26 | 115.00 | 124.90 | 124.90 | 2.44% | 21,277,785 |
| Nov 4, 2025 | 134.65 | 135.00 | 121.70 | 121.92 | 121.92 | -9.22% | 27,583,721 |
| Nov 3, 2025 | 126.00 | 137.00 | 123.88 | 134.30 | 134.30 | 2.52% | 28,167,929 |
| Oct 31, 2025 | 135.74 | 136.50 | 122.77 | 131.00 | 131.00 | -3.46% | 31,019,229 |
| Oct 30, 2025 | 136.00 | 142.98 | 130.35 | 135.69 | 135.69 | 4.14% | 33,226,987 |
| Oct 29, 2025 | 128.45 | 140.00 | 127.98 | 130.30 | 130.30 | 4.69% | 28,866,293 |
| Oct 28, 2025 | 121.01 | 127.55 | 120.20 | 124.46 | 124.46 | -2.62% | 24,526,896 |
| Oct 27, 2025 | 124.61 | 130.50 | 118.95 | 127.81 | 127.81 | 7.31% | 36,892,437 |
| Oct 24, 2025 | 112.30 | 120.58 | 109.51 | 119.10 | 119.10 | 10.70% | 34,430,688 |
| Oct 23, 2025 | 106.10 | 107.59 | 101.05 | 107.59 | 107.59 | 1.42% | 21,114,717 |
| Oct 22, 2025 | 105.00 | 108.97 | 102.30 | 106.08 | 106.08 | -2.88% | 23,794,386 |
| Oct 21, 2025 | 105.53 | 115.38 | 104.18 | 109.23 | 109.23 | 4.98% | 30,941,229 |
| Oct 20, 2025 | 109.01 | 110.80 | 101.96 | 104.05 | 104.05 | -0.34% | 23,102,225 |
| Oct 17, 2025 | 111.98 | 113.50 | 104.00 | 104.40 | 104.40 | -8.06% | 30,833,523 |
| Oct 16, 2025 | 107.08 | 119.29 | 107.08 | 113.55 | 113.55 | 8.76% | 40,371,727 |
| Oct 15, 2025 | 104.72 | 107.46 | 99.80 | 104.40 | 104.40 | -0.06% | 28,598,098 |
| Oct 14, 2025 | 107.20 | 116.88 | 103.00 | 104.46 | 104.46 | 1.59% | 46,197,330 |
| Oct 13, 2025 | 93.00 | 103.00 | 92.50 | 102.83 | 102.83 | 6.56% | 42,053,638 |
| Oct 10, 2025 | 100.00 | 103.71 | 94.01 | 96.50 | 96.50 | -9.59% | 37,404,723 |
| Oct 9, 2025 | 110.40 | 113.58 | 105.03 | 106.74 | 106.74 | 2.34% | 37,347,012 |
| Sep 30, 2025 | 99.66 | 109.50 | 98.32 | 104.30 | 104.30 | 9.34% | 37,660,915 |
| Sep 29, 2025 | 95.00 | 96.88 | 92.06 | 95.39 | 95.39 | 5.85% | 37,001,945 |
| Sep 26, 2025 | 92.00 | 96.80 | 89.98 | 90.12 | 90.12 | -0.42% | 36,189,372 |
| 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 |