Bluestar Adisseo Co. Class A 600299
SSE · China · Process Industries
CNY 8.21+0.14 (+1.73%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.21 | +1.73% | CNY 8.08 | CNY 8.23 | CNY 8.06 | 21.12M |
| 2026-09-29 | CNY 8.07 | +0.12% | CNY 8.06 | CNY 8.10 | CNY 7.99 | 18.83M |
| 2026-09-28 | CNY 8.06 | -0.25% | CNY 8.08 | CNY 8.36 | CNY 8.03 | 37.88M |
| 2026-09-24 | CNY 8.08 | -3.46% | CNY 8.39 | CNY 8.39 | CNY 8.06 | 32.01M |
| 2026-09-23 | CNY 8.37 | -0.59% | CNY 8.40 | CNY 8.42 | CNY 8.30 | 19.30M |
| 2026-09-22 | CNY 8.42 | -1.52% | CNY 8.51 | CNY 8.58 | CNY 8.35 | 33.55M |
| 2026-09-21 | CNY 8.55 | +3.14% | CNY 8.32 | CNY 8.55 | CNY 8.31 | 28.15M |
| 2026-09-18 | CNY 8.29 | +0.73% | CNY 8.25 | CNY 8.33 | CNY 8.21 | 22.52M |
| 2026-09-17 | CNY 8.23 | -1.20% | CNY 8.29 | CNY 8.33 | CNY 8.18 | 21.28M |
| 2026-09-16 | CNY 8.33 | +0.36% | CNY 8.24 | CNY 8.38 | CNY 8.12 | 29.69M |
| 2026-09-15 | CNY 8.30 | -2.81% | CNY 8.52 | CNY 8.54 | CNY 8.26 | 33.32M |
| 2026-09-14 | CNY 8.54 | +0.95% | CNY 8.43 | CNY 8.56 | CNY 8.38 | 22.19M |
| 2026-09-11 | CNY 8.46 | -3.09% | CNY 8.69 | CNY 8.69 | CNY 8.41 | 39.21M |
| 2026-09-10 | CNY 8.73 | -2.46% | CNY 8.93 | CNY 9.00 | CNY 8.71 | 30.87M |
| 2026-09-09 | CNY 8.95 | +1.47% | CNY 8.76 | CNY 9.07 | CNY 8.76 | 43.13M |
| 2026-09-08 | CNY 8.82 | +2.32% | CNY 8.62 | CNY 8.93 | CNY 8.60 | 42.39M |
| 2026-09-07 | CNY 8.62 | +0.58% | CNY 8.53 | CNY 8.75 | CNY 8.50 | 32.71M |
| 2026-09-04 | CNY 8.57 | +3.00% | CNY 8.34 | CNY 8.77 | CNY 8.33 | 54.69M |
| 2026-09-03 | CNY 8.32 | -0.48% | CNY 8.34 | CNY 8.44 | CNY 8.29 | 29.67M |
| 2026-09-02 | CNY 8.36 | -3.69% | CNY 8.65 | CNY 8.67 | CNY 8.29 | 44.36M |
| 2026-09-01 | CNY 8.68 | +0.46% | CNY 8.64 | CNY 8.88 | CNY 8.61 | 44.81M |
| 2026-08-31 | CNY 8.64 | -2.04% | CNY 8.79 | CNY 8.84 | CNY 8.57 | 41.52M |
| 2026-08-28 | CNY 8.82 | +2.32% | CNY 8.60 | CNY 8.89 | CNY 8.59 | 39.44M |
| 2026-08-27 | CNY 8.62 | +1.53% | CNY 8.48 | CNY 8.64 | CNY 8.38 | 33.23M |
| 2026-08-26 | CNY 8.49 | +1.31% | CNY 8.36 | CNY 8.58 | CNY 8.36 | 31.98M |
| 2026-08-25 | CNY 8.38 | +0.12% | CNY 8.34 | CNY 8.50 | CNY 8.33 | 27.55M |
| 2026-08-24 | CNY 8.37 | -1.41% | CNY 8.47 | CNY 8.53 | CNY 8.27 | 30.16M |
| 2026-08-21 | CNY 8.49 | -1.39% | CNY 8.61 | CNY 8.63 | CNY 8.43 | 29.50M |
| 2026-08-20 | CNY 8.61 | +1.65% | CNY 8.52 | CNY 8.68 | CNY 8.52 | 36.66M |
| 2026-08-19 | CNY 8.47 | -2.19% | CNY 8.67 | CNY 8.80 | CNY 8.43 | 44.08M |
| 2026-08-18 | CNY 8.66 | +2.24% | CNY 8.65 | CNY 8.86 | CNY 8.58 | 57.71M |
| 2026-08-17 | CNY 8.47 | +2.54% | CNY 8.30 | CNY 8.47 | CNY 8.23 | 34.52M |
| 2026-08-14 | CNY 8.26 | -0.48% | CNY 8.30 | CNY 8.33 | CNY 8.17 | 26.94M |
| 2026-08-13 | CNY 8.30 | -2.70% | CNY 8.47 | CNY 8.56 | CNY 8.26 | 53.41M |
| 2026-08-12 | CNY 8.53 | +0.71% | CNY 8.41 | CNY 8.67 | CNY 8.38 | 48.28M |
| 2026-08-11 | CNY 8.47 | -1.28% | CNY 8.58 | CNY 8.78 | CNY 8.46 | 44.97M |
| 2026-08-10 | CNY 8.58 | +1.54% | CNY 8.44 | CNY 8.80 | CNY 8.43 | 58.64M |
| 2026-08-07 | CNY 8.45 | -2.76% | CNY 8.62 | CNY 8.65 | CNY 8.39 | 60.85M |
| 2026-08-06 | CNY 8.69 | +2.84% | CNY 8.45 | CNY 8.78 | CNY 8.36 | 63.06M |
| 2026-08-05 | CNY 8.45 | +0.12% | CNY 8.40 | CNY 8.55 | CNY 8.32 | 32.25M |
| 2026-08-04 | CNY 8.44 | -1.40% | CNY 8.58 | CNY 8.68 | CNY 8.39 | 32.43M |
| 2026-08-03 | CNY 8.56 | +1.66% | CNY 8.35 | CNY 8.61 | CNY 8.28 | 42.96M |
| 2026-07-31 | CNY 8.42 | +0.48% | CNY 8.30 | CNY 8.46 | CNY 8.22 | 46.42M |
| 2026-07-30 | CNY 8.38 | +0.84% | CNY 8.30 | CNY 8.50 | CNY 8.25 | 31.56M |
| 2026-07-29 | CNY 8.31 | +1.34% | CNY 8.15 | CNY 8.44 | CNY 8.15 | 45.37M |
| 2026-07-28 | CNY 8.20 | +0.74% | CNY 8.08 | CNY 8.25 | CNY 7.98 | 35.67M |
| 2026-07-27 | CNY 8.14 | +2.13% | CNY 7.95 | CNY 8.16 | CNY 7.88 | 34.67M |
| 2026-07-24 | CNY 7.97 | -4.21% | CNY 8.26 | CNY 8.35 | CNY 7.96 | 38.88M |
| 2026-07-23 | CNY 8.32 | +1.84% | CNY 8.09 | CNY 8.33 | CNY 8.02 | 48.75M |
| 2026-07-22 | CNY 8.17 | +2.51% | CNY 7.90 | CNY 8.25 | CNY 7.82 | 56.79M |
| 2026-07-21 | CNY 7.97 | -1.12% | CNY 8.03 | CNY 8.30 | CNY 7.92 | 63.05M |
| 2026-07-20 | CNY 8.06 | +1.90% | CNY 7.95 | CNY 8.15 | CNY 7.80 | 65.38M |
| 2026-07-17 | CNY 7.91 | -3.77% | CNY 8.06 | CNY 8.30 | CNY 7.90 | 96.57M |
| 2026-07-16 | CNY 8.22 | +4.18% | CNY 8.54 | CNY 8.68 | CNY 7.98 | 124.77M |
| 2026-07-15 | CNY 7.89 | -0.88% | CNY 7.93 | CNY 8.08 | CNY 7.84 | 22.52M |
| 2026-07-14 | CNY 7.96 | +1.92% | CNY 7.78 | CNY 8.05 | CNY 7.78 | 17.55M |
| 2026-07-13 | CNY 7.81 | -1.14% | CNY 7.90 | CNY 8.02 | CNY 7.76 | 22.58M |
| 2026-07-10 | CNY 7.90 | +0.77% | CNY 7.78 | CNY 8.03 | CNY 7.62 | 18.74M |
| 2026-07-09 | CNY 7.84 | -0.51% | CNY 7.83 | CNY 8.00 | CNY 7.68 | 21.22M |
| 2026-07-08 | CNY 7.88 | -2.11% | CNY 8.04 | CNY 8.10 | CNY 7.83 | 22.65M |
| 2026-07-07 | CNY 8.05 | -4.51% | CNY 8.46 | CNY 8.46 | CNY 8.01 | 20.67M |
| 2026-07-06 | CNY 8.43 | -0.47% | CNY 8.41 | CNY 8.71 | CNY 8.30 | 24.46M |
| 2026-07-03 | CNY 8.47 | +1.56% | CNY 8.38 | CNY 8.53 | CNY 8.22 | 30.39M |
| 2026-07-02 | CNY 8.34 | -1.18% | CNY 8.22 | CNY 8.48 | CNY 8.13 | 40.28M |
| 2026-07-01 | CNY 8.44 | +7.52% | CNY 7.92 | CNY 8.48 | CNY 7.79 | 52.99M |
| 2026-06-30 | CNY 7.85 | -1.26% | CNY 7.95 | CNY 8.12 | CNY 7.74 | 64.44M |
| 2026-06-29 | CNY 7.95 | -9.97% | CNY 8.68 | CNY 8.69 | CNY 7.95 | 56.14M |
| 2026-06-26 | CNY 8.83 | -2.32% | CNY 8.98 | CNY 9.12 | CNY 8.73 | 12.10M |
| 2026-06-25 | CNY 9.04 | -2.48% | CNY 9.24 | CNY 9.25 | CNY 8.96 | 12.50M |
| 2026-06-24 | CNY 9.27 | -1.70% | CNY 9.38 | CNY 9.55 | CNY 9.24 | 11.55M |
| 2026-06-23 | CNY 9.43 | -1.36% | CNY 9.51 | CNY 9.95 | CNY 9.40 | 15.58M |
| 2026-06-22 | CNY 9.56 | -0.21% | CNY 9.62 | CNY 9.64 | CNY 9.34 | 15.38M |
| 2026-06-18 | CNY 9.58 | -2.44% | CNY 9.88 | CNY 9.88 | CNY 9.53 | 12.42M |
| 2026-06-17 | CNY 9.82 | +0.41% | CNY 9.76 | CNY 9.99 | CNY 9.69 | 13.88M |
| 2026-06-16 | CNY 9.78 | -3.36% | CNY 10.10 | CNY 10.13 | CNY 9.77 | 12.88M |
| 2026-06-15 | CNY 10.12 | -0.39% | CNY 10.12 | CNY 10.38 | CNY 10.00 | 16.29M |
| 2026-06-12 | CNY 10.16 | +1.20% | CNY 9.96 | CNY 10.47 | CNY 9.81 | 14.20M |
| 2026-06-11 | CNY 10.04 | -0.79% | CNY 10.27 | CNY 10.27 | CNY 9.93 | 12.39M |
| 2026-06-10 | CNY 10.12 | -0.88% | CNY 10.05 | CNY 10.32 | CNY 9.90 | 11.84M |
| 2026-06-09 | CNY 10.21 | +0.29% | CNY 10.35 | CNY 10.35 | CNY 10.00 | 10.27M |
| 2026-06-08 | CNY 10.18 | -2.68% | CNY 10.31 | CNY 10.66 | CNY 10.03 | 14.83M |
| 2026-06-05 | CNY 10.46 | -0.29% | CNY 10.47 | CNY 10.81 | CNY 10.37 | 14.30M |
| 2026-06-04 | CNY 10.49 | -3.50% | CNY 10.75 | CNY 10.89 | CNY 10.33 | 17.00M |
| 2026-06-03 | CNY 10.87 | +0.18% | CNY 10.71 | CNY 10.96 | CNY 10.65 | 10.05M |
| 2026-06-02 | CNY 10.85 | -2.16% | CNY 11.09 | CNY 11.18 | CNY 10.71 | 11.11M |
| 2026-06-01 | CNY 11.09 | +0.82% | CNY 10.95 | CNY 11.21 | CNY 10.87 | 12.40M |
| 2026-05-29 | CNY 11.00 | +1.10% | CNY 10.98 | CNY 11.25 | CNY 10.75 | 16.07M |
| 2026-05-28 | CNY 10.88 | -1.98% | CNY 11.00 | CNY 11.04 | CNY 10.77 | 14.02M |
| 2026-05-27 | CNY 11.10 | -3.39% | CNY 11.43 | CNY 11.49 | CNY 10.90 | 18.70M |
| 2026-05-26 | CNY 11.49 | +2.22% | CNY 11.21 | CNY 11.52 | CNY 11.10 | 14.26M |