Shanghai Bloom Technology Inc. Class A 603325
SSE · China · Distribution Services
CNY 53.46+0.65 (+1.23%)
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 53.46 | +1.23% | CNY 52.85 | CNY 53.67 | CNY 52.63 | 271.70K |
| 2026-09-29 | CNY 52.81 | +1.27% | CNY 52.15 | CNY 53.01 | CNY 51.90 | 170.56K |
| 2026-09-28 | CNY 52.15 | -1.38% | CNY 53.12 | CNY 53.35 | CNY 51.63 | 220.70K |
| 2026-09-24 | CNY 52.88 | -1.20% | CNY 53.54 | CNY 53.80 | CNY 52.70 |
| 204.73K |
| 2026-09-23 | CNY 53.52 | +1.50% | CNY 52.74 | CNY 53.65 | CNY 52.51 | 296.10K |
| 2026-09-22 | CNY 52.73 | -0.04% | CNY 52.77 | CNY 53.47 | CNY 52.63 | 219.10K |
| 2026-09-21 | CNY 52.75 | +0.98% | CNY 52.38 | CNY 52.88 | CNY 51.84 | 253.38K |
| 2026-09-18 | CNY 52.24 | +0.79% | CNY 52.04 | CNY 52.49 | CNY 52.04 | 183.54K |
| 2026-09-17 | CNY 51.83 | -0.58% | CNY 52.16 | CNY 52.40 | CNY 51.55 | 132.50K |
| 2026-09-16 | CNY 52.13 | +0.52% | CNY 51.71 | CNY 52.38 | CNY 51.11 | 155.85K |
| 2026-09-15 | CNY 51.86 | -1.09% | CNY 52.43 | CNY 52.83 | CNY 51.73 | 136.90K |
| 2026-09-14 | CNY 52.43 | +1.02% | CNY 52.04 | CNY 52.49 | CNY 51.22 | 160.20K |
| 2026-09-11 | CNY 51.90 | -1.96% | CNY 52.75 | CNY 52.96 | CNY 51.57 | 303.82K |
| 2026-09-10 | CNY 52.94 | -1.96% | CNY 53.88 | CNY 53.88 | CNY 52.71 | 249.30K |
| 2026-09-09 | CNY 54.00 | -1.01% | CNY 54.86 | CNY 54.86 | CNY 53.80 | 211.74K |
| 2026-09-08 | CNY 54.55 | +0.17% | CNY 54.55 | CNY 54.96 | CNY 54.22 | 181.54K |
| 2026-09-07 | CNY 54.46 | +0.11% | CNY 54.23 | CNY 54.76 | CNY 54.23 | 146.37K |
| 2026-09-04 | CNY 54.40 | -0.75% | CNY 54.91 | CNY 55.29 | CNY 54.11 | 262.47K |
| 2026-09-03 | CNY 54.81 | -1.24% | CNY 55.86 | CNY 56.37 | CNY 54.55 | 282.50K |
| 2026-09-02 | CNY 55.50 | -0.84% | CNY 55.97 | CNY 55.97 | CNY 55.02 | 274.00K |
| 2026-09-01 | CNY 55.97 | -0.16% | CNY 55.90 | CNY 56.67 | CNY 55.77 | 365.46K |
| 2026-08-31 | CNY 56.06 | +3.62% | CNY 53.81 | CNY 56.15 | CNY 53.81 | 742.41K |
| 2026-08-28 | CNY 54.10 | -1.67% | CNY 54.99 | CNY 55.17 | CNY 54.08 | 318.16K |
| 2026-08-27 | CNY 55.02 | +0.36% | CNY 54.81 | CNY 55.44 | CNY 54.02 | 548.86K |
| 2026-08-26 | CNY 54.82 | +1.76% | CNY 54.13 | CNY 55.96 | CNY 53.85 | 756.46K |
| 2026-08-25 | CNY 53.87 | +1.13% | CNY 53.00 | CNY 54.15 | CNY 52.83 | 386.80K |
| 2026-08-24 | CNY 53.27 | +1.70% | CNY 51.98 | CNY 53.90 | CNY 51.98 | 476.74K |
| 2026-08-21 | CNY 52.38 | +0.81% | CNY 52.52 | CNY 52.55 | CNY 51.50 | 290.58K |
| 2026-08-20 | CNY 51.96 | +0.70% | CNY 51.59 | CNY 52.59 | CNY 51.59 | 194.71K |
| 2026-08-19 | CNY 51.60 | -3.03% | CNY 52.68 | CNY 52.87 | CNY 51.42 | 412.85K |
| 2026-08-18 | CNY 53.21 | -1.46% | CNY 54.01 | CNY 54.17 | CNY 52.59 | 429.28K |
| 2026-08-17 | CNY 54.00 | +0.88% | CNY 53.60 | CNY 54.18 | CNY 53.06 | 278.78K |
| 2026-08-14 | CNY 53.53 | -0.83% | CNY 53.90 | CNY 54.45 | CNY 53.48 | 274.40K |
| 2026-08-13 | CNY 53.98 | -3.00% | CNY 55.59 | CNY 56.16 | CNY 53.98 | 609.60K |
| 2026-08-12 | CNY 55.65 | +2.49% | CNY 54.07 | CNY 56.22 | CNY 54.07 | 752.03K |
| 2026-08-11 | CNY 54.30 | -1.74% | CNY 55.02 | CNY 55.33 | CNY 54.24 | 317.88K |
| 2026-08-10 | CNY 55.26 | +0.66% | CNY 54.86 | CNY 55.47 | CNY 54.40 | 489.32K |
| 2026-08-07 | CNY 54.90 | +2.44% | CNY 53.76 | CNY 54.96 | CNY 52.88 | 565.90K |
| 2026-08-06 | CNY 53.59 | -0.54% | CNY 53.85 | CNY 53.95 | CNY 52.98 | 274.00K |
| 2026-08-05 | CNY 53.88 | +0.02% | CNY 53.83 | CNY 54.16 | CNY 53.52 | 311.90K |
| 2026-08-04 | CNY 53.87 | -0.54% | CNY 54.18 | CNY 54.55 | CNY 53.75 | 397.10K |
| 2026-08-03 | CNY 54.16 | +2.21% | CNY 53.09 | CNY 54.50 | CNY 52.80 | 466.52K |
| 2026-07-31 | CNY 52.99 | +1.16% | CNY 52.50 | CNY 53.26 | CNY 52.50 | 279.66K |
| 2026-07-30 | CNY 52.38 | -1.17% | CNY 53.09 | CNY 53.54 | CNY 52.21 | 321.30K |
| 2026-07-29 | CNY 53.00 | +1.98% | CNY 51.96 | CNY 53.80 | CNY 51.85 | 577.26K |
| 2026-07-28 | CNY 51.97 | +1.44% | CNY 51.23 | CNY 52.81 | CNY 50.99 | 446.50K |
| 2026-07-27 | CNY 51.23 | +1.85% | CNY 50.36 | CNY 51.66 | CNY 49.49 | 304.91K |
| 2026-07-24 | CNY 50.30 | -3.03% | CNY 51.30 | CNY 51.88 | CNY 50.30 | 360.74K |
| 2026-07-23 | CNY 51.87 | +2.29% | CNY 50.96 | CNY 52.23 | CNY 50.20 | 313.04K |
| 2026-07-22 | CNY 50.71 | -1.17% | CNY 51.31 | CNY 51.96 | CNY 50.34 | 570.42K |
| 2026-07-21 | CNY 51.31 | -1.33% | CNY 52.40 | CNY 52.60 | CNY 50.84 | 553.77K |
| 2026-07-20 | CNY 52.00 | +0.58% | CNY 51.70 | CNY 52.99 | CNY 51.10 | 519.26K |
| 2026-07-17 | CNY 51.70 | -2.97% | CNY 53.40 | CNY 53.80 | CNY 51.66 | 645.27K |
| 2026-07-16 | CNY 53.28 | -0.41% | CNY 53.05 | CNY 54.20 | CNY 52.80 | 491.90K |
| 2026-07-15 | CNY 53.50 | +0.73% | CNY 52.90 | CNY 53.77 | CNY 52.10 | 632.92K |
| 2026-07-14 | CNY 53.11 | +0.21% | CNY 52.15 | CNY 54.50 | CNY 51.02 | 1.10M |
| 2026-07-13 | CNY 53.00 | +2.47% | CNY 51.10 | CNY 53.88 | CNY 50.18 | 1.34M |
| 2026-07-10 | CNY 51.72 | -1.49% | CNY 51.14 | CNY 53.34 | CNY 50.11 | 990.23K |
| 2026-07-09 | CNY 52.50 | -0.96% | CNY 53.16 | CNY 53.44 | CNY 51.05 | 516.96K |
| 2026-07-08 | CNY 53.01 | -0.69% | CNY 52.81 | CNY 53.97 | CNY 52.40 | 533.92K |
| 2026-07-07 | CNY 53.38 | -3.02% | CNY 55.14 | CNY 55.88 | CNY 53.30 | 483.00K |
| 2026-07-06 | CNY 55.04 | -1.94% | CNY 56.68 | CNY 56.68 | CNY 54.77 | 499.70K |
| 2026-07-03 | CNY 56.13 | -1.70% | CNY 58.18 | CNY 58.18 | CNY 55.70 | 894.32K |
| 2026-07-02 | CNY 57.10 | +2.55% | CNY 56.00 | CNY 58.33 | CNY 55.70 | 1.71M |
| 2026-07-01 | CNY 55.68 | +10.00% | CNY 50.50 | CNY 55.68 | CNY 50.46 | 1.63M |
| 2026-06-30 | CNY 50.62 | -0.35% | CNY 50.70 | CNY 51.19 | CNY 50.08 | 480.10K |
| 2026-06-29 | CNY 50.80 | +0.61% | CNY 50.48 | CNY 50.96 | CNY 48.94 | 532.40K |
| 2026-06-26 | CNY 50.49 | -2.11% | CNY 51.58 | CNY 51.75 | CNY 50.33 | 489.02K |
| 2026-06-25 | CNY 51.58 | -3.41% | CNY 52.82 | CNY 53.00 | CNY 51.20 | 816.86K |
| 2026-06-24 | CNY 53.40 | -3.35% | CNY 55.87 | CNY 55.87 | CNY 52.92 | 546.24K |
| 2026-06-23 | CNY 55.25 | +3.31% | CNY 53.05 | CNY 56.65 | CNY 52.78 | 857.41K |
| 2026-06-22 | CNY 53.48 | -3.64% | CNY 55.55 | CNY 55.76 | CNY 52.17 | 968.40K |
| 2026-06-18 | CNY 55.50 | -0.89% | CNY 56.24 | CNY 56.24 | CNY 55.10 | 442.23K |
| 2026-06-17 | CNY 56.00 | -1.50% | CNY 56.85 | CNY 57.23 | CNY 55.50 | 512.02K |
| 2026-06-16 | CNY 56.85 | -2.27% | CNY 58.17 | CNY 58.39 | CNY 56.56 | 485.62K |
| 2026-06-15 | CNY 58.17 | -1.37% | CNY 59.22 | CNY 59.56 | CNY 58.00 | 456.16K |
| 2026-06-12 | CNY 58.98 | -0.02% | CNY 59.00 | CNY 59.68 | CNY 58.30 | 480.74K |
| 2026-06-11 | CNY 58.99 | +1.71% | CNY 57.40 | CNY 59.26 | CNY 57.01 | 496.41K |
| 2026-06-10 | CNY 58.00 | -3.22% | CNY 59.35 | CNY 60.18 | CNY 58.00 | 502.56K |
| 2026-06-09 | CNY 59.93 | +2.01% | CNY 58.75 | CNY 59.93 | CNY 58.01 | 721.06K |
| 2026-06-08 | CNY 58.75 | +0.43% | CNY 56.68 | CNY 59.57 | CNY 56.68 | 686.18K |
| 2026-06-05 | CNY 58.50 | +2.65% | CNY 57.60 | CNY 59.23 | CNY 56.69 | 796.96K |
| 2026-06-04 | CNY 56.99 | +1.66% | CNY 55.98 | CNY 56.99 | CNY 55.30 | 604.58K |
| 2026-06-03 | CNY 56.06 | +0.65% | CNY 55.69 | CNY 56.27 | CNY 55.09 | 343.68K |
| 2026-06-02 | CNY 55.70 | -0.50% | CNY 56.00 | CNY 56.88 | CNY 55.09 | 403.92K |
| 2026-06-01 | CNY 55.98 | +3.07% | CNY 53.86 | CNY 56.47 | CNY 53.86 | 618.26K |
| 2026-05-29 | CNY 54.31 | -1.70% | CNY 55.45 | CNY 55.46 | CNY 54.12 | 557.50K |
| 2026-05-28 | CNY 55.25 | -0.16% | CNY 55.45 | CNY 56.33 | CNY 54.39 | 605.52K |
| 2026-05-27 | CNY 55.34 | -1.71% | CNY 56.30 | CNY 56.65 | CNY 55.30 | 549.09K |
| 2026-05-26 | CNY 56.30 | -1.14% | CNY 56.79 | CNY 56.93 | CNY 55.67 | 542.54K |