Bluestar Adisseo Company (SHA:600299)
China
· Delayed Price · Currency is CNY 9.14
+0.18 (2.01%)
At close: Dec 5, 2025
Bluestar Adisseo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.99 | 9.21 | 8.89 | 9.14 | 9.14 | 2.01% | 9,558,248 |
| Dec 4, 2025 | 9.08 | 9.08 | 8.92 | 8.96 | 8.96 | -1.21% | 4,433,434 |
| Dec 3, 2025 | 9.10 | 9.10 | 9.03 | 9.07 | 9.07 | -0.11% | 3,641,779 |
| Dec 2, 2025 | 9.06 | 9.12 | 9.01 | 9.08 | 9.08 | 0.33% | 4,974,149 |
| Dec 1, 2025 | 9.17 | 9.18 | 9.03 | 9.05 | 9.05 | -1.09% | 9,436,935 |
| Nov 28, 2025 | 9.14 | 9.16 | 9.10 | 9.15 | 9.15 | 0.22% | 4,241,000 |
| Nov 27, 2025 | 9.05 | 9.16 | 8.98 | 9.13 | 9.13 | 0.88% | 5,705,404 |
| Nov 26, 2025 | 9.11 | 9.13 | 9.04 | 9.05 | 9.05 | -0.55% | 5,834,267 |
| Nov 25, 2025 | 9.13 | 9.17 | 9.09 | 9.10 | 9.10 | -0.22% | 6,445,632 |
| Nov 24, 2025 | 9.33 | 9.33 | 9.11 | 9.12 | 9.12 | -1.62% | 7,763,601 |
| Nov 21, 2025 | 9.42 | 9.50 | 9.25 | 9.27 | 9.27 | -2.32% | 8,276,900 |
| Nov 20, 2025 | 9.57 | 9.63 | 9.46 | 9.49 | 9.49 | -0.63% | 5,147,561 |
| Nov 19, 2025 | 9.54 | 9.63 | 9.49 | 9.55 | 9.55 | -0.21% | 5,247,400 |
| Nov 18, 2025 | 9.67 | 9.74 | 9.53 | 9.57 | 9.57 | -1.14% | 6,764,100 |
| Nov 17, 2025 | 9.60 | 9.70 | 9.52 | 9.68 | 9.68 | 0.62% | 8,212,755 |
| Nov 14, 2025 | 9.72 | 9.76 | 9.62 | 9.62 | 9.62 | -1.03% | 5,696,600 |
| Nov 13, 2025 | 9.68 | 9.74 | 9.66 | 9.72 | 9.72 | 0.31% | 7,268,200 |
| Nov 12, 2025 | 9.68 | 9.74 | 9.62 | 9.69 | 9.69 | 0.31% | 7,115,427 |
| Nov 11, 2025 | 9.66 | 9.69 | 9.58 | 9.66 | 9.66 | - | 7,014,853 |
| Nov 10, 2025 | 9.55 | 9.71 | 9.55 | 9.66 | 9.66 | 1.36% | 11,643,500 |
| Nov 7, 2025 | 9.45 | 9.54 | 9.41 | 9.53 | 9.53 | 1.17% | 8,886,221 |
| Nov 6, 2025 | 9.36 | 9.47 | 9.35 | 9.42 | 9.42 | 0.32% | 7,532,949 |
| Nov 5, 2025 | 9.30 | 9.39 | 9.30 | 9.39 | 9.39 | 0.54% | 4,398,753 |
| Nov 4, 2025 | 9.40 | 9.43 | 9.31 | 9.34 | 9.34 | -0.85% | 5,654,222 |
| Nov 3, 2025 | 9.40 | 9.48 | 9.34 | 9.42 | 9.42 | 0.11% | 9,485,091 |
| Oct 31, 2025 | 9.47 | 9.48 | 9.37 | 9.41 | 9.41 | -1.05% | 7,090,100 |
| Oct 30, 2025 | 9.46 | 9.59 | 9.40 | 9.51 | 9.51 | 0.53% | 7,176,518 |
| Oct 29, 2025 | 9.44 | 9.48 | 9.40 | 9.46 | 9.46 | -0.11% | 6,269,098 |
| Oct 28, 2025 | 9.49 | 9.52 | 9.45 | 9.47 | 9.47 | -0.21% | 3,972,043 |
| Oct 27, 2025 | 9.46 | 9.52 | 9.45 | 9.49 | 9.49 | 0.32% | 6,509,280 |
| Oct 24, 2025 | 9.47 | 9.53 | 9.43 | 9.46 | 9.46 | -0.11% | 5,219,671 |
| Oct 23, 2025 | 9.40 | 9.47 | 9.34 | 9.47 | 9.47 | 0.74% | 4,467,309 |
| Oct 22, 2025 | 9.38 | 9.46 | 9.32 | 9.40 | 9.40 | 0.21% | 5,885,115 |
| Oct 21, 2025 | 9.31 | 9.39 | 9.27 | 9.38 | 9.38 | 0.75% | 5,215,000 |
| Oct 20, 2025 | 9.40 | 9.40 | 9.26 | 9.31 | 9.31 | -0.43% | 7,637,300 |
| Oct 17, 2025 | 9.47 | 9.51 | 9.33 | 9.35 | 9.35 | -1.37% | 5,479,148 |
| Oct 16, 2025 | 9.53 | 9.56 | 9.45 | 9.48 | 9.48 | -0.52% | 5,272,273 |
| Oct 15, 2025 | 9.52 | 9.57 | 9.49 | 9.53 | 9.53 | 0.21% | 5,834,944 |
| Oct 14, 2025 | 9.58 | 9.60 | 9.48 | 9.51 | 9.51 | -0.73% | 7,646,701 |
| Oct 13, 2025 | 9.49 | 9.62 | 9.44 | 9.58 | 9.58 | -1.24% | 11,061,500 |
| Oct 10, 2025 | 9.51 | 9.73 | 9.49 | 9.70 | 9.70 | 1.57% | 10,933,170 |
| Oct 9, 2025 | 9.46 | 9.56 | 9.44 | 9.55 | 9.55 | 1.49% | 9,452,000 |
| Sep 30, 2025 | 9.43 | 9.45 | 9.35 | 9.41 | 9.41 | -0.11% | 5,286,859 |
| Sep 29, 2025 | 9.41 | 9.43 | 9.28 | 9.42 | 9.42 | 0.11% | 7,189,100 |
| Sep 26, 2025 | 9.38 | 9.44 | 9.36 | 9.41 | 9.41 | 0.32% | 4,884,400 |
| Sep 25, 2025 | 9.46 | 9.50 | 9.38 | 9.38 | 9.38 | -0.85% | 5,584,225 |
| Sep 24, 2025 | 9.39 | 9.48 | 9.35 | 9.46 | 9.46 | 0.75% | 6,516,439 |
| Sep 23, 2025 | 9.46 | 9.49 | 9.28 | 9.39 | 9.39 | -0.74% | 8,185,040 |
| Sep 22, 2025 | 9.62 | 9.65 | 9.43 | 9.46 | 9.46 | -1.46% | 6,129,400 |
| Sep 19, 2025 | 9.47 | 9.63 | 9.46 | 9.60 | 9.60 | 1.37% | 8,363,801 |