BIWIN Storage Technology Co., Ltd. (SHA:688525)
China
· Delayed Price · Currency is CNY 108.01
-1.22 (-1.12%)
At close: Dec 5, 2025
BIWIN Storage Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 110.49 | 111.46 | 107.50 | 108.01 | 108.01 | -1.12% | 18,458,640 |
| Dec 4, 2025 | 108.80 | 112.30 | 107.58 | 109.23 | 109.23 | -2.66% | 20,002,040 |
| Dec 3, 2025 | 110.00 | 113.40 | 107.38 | 112.21 | 112.21 | -1.11% | 26,125,890 |
| Dec 2, 2025 | 115.00 | 118.38 | 111.80 | 113.47 | 113.47 | 1.13% | 34,514,330 |
| Dec 1, 2025 | 110.00 | 115.17 | 106.96 | 112.20 | 112.20 | 2.89% | 36,645,720 |
| Nov 28, 2025 | 102.10 | 109.43 | 101.50 | 109.05 | 109.05 | 6.10% | 30,560,270 |
| Nov 27, 2025 | 104.60 | 107.88 | 102.20 | 102.78 | 102.78 | -2.01% | 21,626,580 |
| Nov 26, 2025 | 103.66 | 107.27 | 102.34 | 104.89 | 104.89 | -0.10% | 20,199,162 |
| Nov 25, 2025 | 109.00 | 109.43 | 104.28 | 104.99 | 104.99 | 0.85% | 24,944,877 |
| Nov 24, 2025 | 105.00 | 105.40 | 101.33 | 104.10 | 104.10 | 0.42% | 19,357,500 |
| Nov 21, 2025 | 104.60 | 105.99 | 100.01 | 103.66 | 103.66 | -8.00% | 34,037,620 |
| Nov 20, 2025 | 123.00 | 123.00 | 112.00 | 112.68 | 112.68 | -4.26% | 27,473,070 |
| Nov 19, 2025 | 118.98 | 122.08 | 115.00 | 117.69 | 117.69 | -3.06% | 28,075,880 |
| Nov 18, 2025 | 133.00 | 133.97 | 120.80 | 121.40 | 121.40 | -8.53% | 36,539,460 |
| Nov 17, 2025 | 127.51 | 142.99 | 127.51 | 132.72 | 132.72 | 4.44% | 38,880,190 |
| Nov 14, 2025 | 131.55 | 132.00 | 123.01 | 127.08 | 127.08 | -10.96% | 45,607,270 |
| Nov 13, 2025 | 126.98 | 151.00 | 126.98 | 142.73 | 142.73 | 13.21% | 45,890,070 |
| Nov 12, 2025 | 122.00 | 131.00 | 117.68 | 126.07 | 126.07 | -1.12% | 29,575,780 |
| Nov 11, 2025 | 130.04 | 134.80 | 125.52 | 127.50 | 127.50 | -0.14% | 31,311,440 |
| Nov 10, 2025 | 130.99 | 133.27 | 118.89 | 127.68 | 127.68 | 1.21% | 27,930,730 |
| Nov 7, 2025 | 126.00 | 132.27 | 125.02 | 126.15 | 126.15 | -1.45% | 22,444,110 |
| Nov 6, 2025 | 129.00 | 130.68 | 125.01 | 128.00 | 128.00 | 2.48% | 22,517,560 |
| Nov 5, 2025 | 115.00 | 125.26 | 115.00 | 124.90 | 124.90 | 2.44% | 21,277,780 |
| Nov 4, 2025 | 134.65 | 135.00 | 121.70 | 121.92 | 121.92 | -9.22% | 27,583,720 |
| Nov 3, 2025 | 126.00 | 137.00 | 123.88 | 134.30 | 134.30 | 2.52% | 28,167,920 |
| Oct 31, 2025 | 135.74 | 136.50 | 122.77 | 131.00 | 131.00 | -3.46% | 31,019,220 |
| Oct 30, 2025 | 136.00 | 142.98 | 130.35 | 135.69 | 135.69 | 4.14% | 33,226,980 |
| Oct 29, 2025 | 128.45 | 140.00 | 127.98 | 130.30 | 130.30 | 4.69% | 28,866,290 |
| Oct 28, 2025 | 121.01 | 127.55 | 120.20 | 124.46 | 124.46 | -2.62% | 24,526,890 |
| Oct 27, 2025 | 124.61 | 130.50 | 118.95 | 127.81 | 127.81 | 7.31% | 36,892,430 |
| Oct 24, 2025 | 112.30 | 120.58 | 109.51 | 119.10 | 119.10 | 10.70% | 34,430,680 |
| Oct 23, 2025 | 106.10 | 107.59 | 101.05 | 107.59 | 107.59 | 1.42% | 21,114,710 |
| Oct 22, 2025 | 105.00 | 108.97 | 102.30 | 106.08 | 106.08 | -2.88% | 23,794,380 |
| Oct 21, 2025 | 105.53 | 115.38 | 104.18 | 109.23 | 109.23 | 4.98% | 30,941,220 |
| Oct 20, 2025 | 109.01 | 110.80 | 101.96 | 104.05 | 104.05 | -0.34% | 23,102,220 |
| Oct 17, 2025 | 111.98 | 113.50 | 104.00 | 104.40 | 104.40 | -8.06% | 30,833,520 |
| Oct 16, 2025 | 107.08 | 119.29 | 107.08 | 113.55 | 113.55 | 8.76% | 40,371,720 |
| Oct 15, 2025 | 104.72 | 107.46 | 99.80 | 104.40 | 104.40 | -0.06% | 28,598,090 |
| 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% | 42,053,630 |
| Oct 10, 2025 | 100.00 | 103.71 | 94.01 | 96.50 | 96.50 | -9.59% | 37,404,720 |
| Oct 9, 2025 | 110.40 | 113.58 | 105.03 | 106.74 | 106.74 | 2.34% | 37,347,010 |
| Sep 30, 2025 | 99.66 | 109.50 | 98.32 | 104.30 | 104.30 | 9.34% | 37,660,910 |
| Sep 29, 2025 | 95.00 | 96.88 | 92.06 | 95.39 | 95.39 | 5.85% | 37,001,940 |
| Sep 26, 2025 | 92.00 | 96.80 | 89.98 | 90.12 | 90.12 | -0.42% | 36,189,370 |
| Sep 25, 2025 | 89.60 | 92.13 | 88.01 | 90.50 | 90.50 | -2.90% | 28,659,510 |
| Sep 24, 2025 | 87.08 | 95.18 | 85.80 | 93.20 | 93.20 | 6.51% | 45,301,650 |
| Sep 23, 2025 | 84.48 | 89.96 | 82.58 | 87.50 | 87.50 | 3.57% | 42,103,450 |
| Sep 22, 2025 | 80.96 | 87.19 | 80.96 | 84.48 | 84.48 | 5.64% | 37,212,820 |
| Sep 19, 2025 | 78.20 | 83.58 | 78.20 | 79.97 | 79.97 | 2.74% | 36,495,140 |