Shenzhen Bluetrum Technology Co., Ltd. Class A 688332
SSE · China · Electronic Technology
CNY 85.60-2.23 (-2.54%)
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 85.60 | -2.54% | CNY 87.88 | CNY 88.78 | CNY 85.20 | 4.38M |
| 2026-09-29 | CNY 87.83 | -0.05% | CNY 87.86 | CNY 88.77 | CNY 86.68 | 2.77M |
| 2026-09-28 | CNY 87.87 | -6.36% | CNY 93.00 | CNY 94.27 | CNY 86.63 | 5.78M |
| 2026-09-24 | CNY 93.84 | -3.95% | CNY 96.98 | CNY 97.98 | CNY 93.82 | 2.90M |
| 2026-09-23 | CNY 97.70 | +0.34% | CNY 97.39 | CNY 98.78 | CNY 96.96 | 3.75M |
| 2026-09-22 | CNY 97.37 | +3.78% | CNY 94.80 | CNY 100.88 | CNY 94.80 | 6.61M |
| 2026-09-21 | CNY 93.82 | -1.28% | CNY 96.00 | CNY 96.00 | CNY 93.16 | 3.91M |
| 2026-09-18 | CNY 95.04 | +3.88% | CNY 92.99 | CNY 96.80 | CNY 92.90 | 4.42M |
| 2026-09-17 | CNY 91.49 | -1.26% | CNY 93.50 | CNY 95.50 | CNY 90.65 | 4.25M |
| 2026-09-16 | CNY 92.66 | +5.66% | CNY 88.00 | CNY 92.98 | CNY 87.17 | 4.77M |
| 2026-09-15 | CNY 87.70 | +2.89% | CNY 85.76 | CNY 89.66 | CNY 83.60 | 4.13M |
| 2026-09-14 | CNY 85.24 | -0.91% | CNY 85.90 | CNY 86.23 | CNY 82.44 | 4.12M |
| 2026-09-11 | CNY 86.02 | -4.72% | CNY 89.00 | CNY 89.74 | CNY 82.81 | 5.35M |
| 2026-09-10 | CNY 90.28 | -4.47% | CNY 93.71 | CNY 94.40 | CNY 90.18 | 4.12M |
| 2026-09-09 | CNY 94.50 | -3.28% | CNY 97.70 | CNY 98.70 | CNY 93.56 | 4.08M |
| 2026-09-08 | CNY 97.70 | -0.84% | CNY 99.88 | CNY 101.33 | CNY 96.70 | 5.11M |
| 2026-09-07 | CNY 98.53 | +6.42% | CNY 92.90 | CNY 99.88 | CNY 92.59 | 8.47M |
| 2026-09-04 | CNY 92.59 | -4.87% | CNY 97.33 | CNY 98.00 | CNY 91.71 | 5.05M |
| 2026-09-03 | CNY 97.33 | -0.36% | CNY 96.80 | CNY 98.00 | CNY 92.70 | 6.46M |
| 2026-09-02 | CNY 97.68 | +3.42% | CNY 93.15 | CNY 98.56 | CNY 93.15 | 6.44M |
| 2026-09-01 | CNY 94.45 | -1.91% | CNY 95.80 | CNY 97.30 | CNY 93.81 | 3.29M |
| 2026-08-31 | CNY 96.29 | +1.28% | CNY 93.18 | CNY 96.66 | CNY 92.20 | 4.20M |
| 2026-08-28 | CNY 95.07 | +2.88% | CNY 91.86 | CNY 97.77 | CNY 90.80 | 5.14M |
| 2026-08-27 | CNY 92.41 | +5.58% | CNY 87.95 | CNY 93.91 | CNY 87.95 | 4.49M |
| 2026-08-26 | CNY 87.53 | -0.36% | CNY 87.85 | CNY 88.99 | CNY 86.23 | 3.60M |
| 2026-08-25 | CNY 87.85 | -1.14% | CNY 86.01 | CNY 88.98 | CNY 83.82 | 4.83M |
| 2026-08-24 | CNY 88.86 | -2.48% | CNY 91.29 | CNY 93.26 | CNY 86.79 | 3.91M |
| 2026-08-21 | CNY 91.12 | -0.32% | CNY 90.27 | CNY 93.28 | CNY 89.00 | 3.38M |
| 2026-08-20 | CNY 91.41 | +3.51% | CNY 90.00 | CNY 92.21 | CNY 88.02 | 5.18M |
| 2026-08-19 | CNY 88.31 | -14.42% | CNY 99.80 | CNY 102.00 | CNY 87.50 | 9.79M |
| 2026-08-18 | CNY 103.19 | +2.19% | CNY 100.88 | CNY 104.66 | CNY 98.75 | 5.38M |
| 2026-08-17 | CNY 100.98 | +8.91% | CNY 94.77 | CNY 100.98 | CNY 93.22 | 5.47M |
| 2026-08-14 | CNY 92.72 | +3.86% | CNY 90.12 | CNY 92.80 | CNY 89.80 | 3.46M |
| 2026-08-13 | CNY 89.27 | -2.43% | CNY 92.90 | CNY 95.08 | CNY 89.16 | 4.27M |
| 2026-08-12 | CNY 91.49 | +2.59% | CNY 90.43 | CNY 93.26 | CNY 88.19 | 3.96M |
| 2026-08-11 | CNY 89.18 | +2.56% | CNY 86.30 | CNY 90.91 | CNY 86.00 | 4.66M |
| 2026-08-10 | CNY 86.95 | -1.75% | CNY 88.78 | CNY 89.12 | CNY 85.30 | 4.16M |
| 2026-08-07 | CNY 88.50 | +2.03% | CNY 86.79 | CNY 89.37 | CNY 85.55 | 4.99M |
| 2026-08-06 | CNY 86.74 | +1.45% | CNY 83.92 | CNY 88.87 | CNY 82.80 | 5.20M |
| 2026-08-05 | CNY 85.50 | +5.08% | CNY 81.49 | CNY 87.65 | CNY 80.71 | 6.14M |
| 2026-08-04 | CNY 81.37 | +3.26% | CNY 79.86 | CNY 82.88 | CNY 78.75 | 4.82M |
| 2026-08-03 | CNY 78.80 | -2.96% | CNY 79.50 | CNY 82.21 | CNY 76.44 | 5.27M |
| 2026-07-31 | CNY 81.20 | +10.85% | CNY 78.99 | CNY 84.88 | CNY 78.10 | 7.66M |
| 2026-07-30 | CNY 73.25 | -9.49% | CNY 79.22 | CNY 80.90 | CNY 72.00 | 6.94M |
| 2026-07-29 | CNY 80.93 | +3.66% | CNY 78.79 | CNY 80.98 | CNY 74.73 | 6.57M |
| 2026-07-28 | CNY 78.07 | -7.79% | CNY 81.91 | CNY 83.85 | CNY 77.20 | 4.14M |
| 2026-07-27 | CNY 84.67 | +0.62% | CNY 84.25 | CNY 85.29 | CNY 80.80 | 3.54M |
| 2026-07-24 | CNY 84.15 | -1.24% | CNY 83.48 | CNY 86.71 | CNY 82.92 | 4.02M |
| 2026-07-23 | CNY 85.21 | -6.48% | CNY 92.00 | CNY 92.67 | CNY 84.10 | 6.11M |
| 2026-07-22 | CNY 91.11 | +5.82% | CNY 86.10 | CNY 96.93 | CNY 84.92 | 8.98M |
| 2026-07-21 | CNY 86.10 | +5.36% | CNY 82.18 | CNY 86.59 | CNY 72.71 | 8.97M |
| 2026-07-20 | CNY 81.72 | -11.06% | CNY 95.59 | CNY 96.27 | CNY 78.59 | 7.97M |
| 2026-07-17 | CNY 91.88 | -15.07% | CNY 109.05 | CNY 109.85 | CNY 91.66 | 7.50M |
| 2026-07-16 | CNY 108.18 | -6.00% | CNY 113.56 | CNY 119.80 | CNY 106.26 | 6.89M |
| 2026-07-15 | CNY 115.09 | -6.26% | CNY 122.78 | CNY 124.50 | CNY 113.78 | 4.26M |
| 2026-07-14 | CNY 122.78 | -0.42% | CNY 124.51 | CNY 124.51 | CNY 115.11 | 5.18M |
| 2026-07-13 | CNY 123.30 | -10.03% | CNY 134.02 | CNY 138.49 | CNY 122.00 | 6.02M |
| 2026-07-10 | CNY 137.05 | -7.60% | CNY 149.29 | CNY 149.82 | CNY 137.02 | 4.64M |
| 2026-07-09 | CNY 148.32 | +7.08% | CNY 141.68 | CNY 148.60 | CNY 137.23 | 4.61M |
| 2026-07-08 | CNY 138.51 | +1.25% | CNY 135.32 | CNY 146.49 | CNY 134.01 | 6.11M |
| 2026-07-07 | CNY 136.80 | +2.36% | CNY 133.06 | CNY 137.00 | CNY 127.00 | 5.72M |
| 2026-07-06 | CNY 133.64 | -9.16% | CNY 148.88 | CNY 150.57 | CNY 131.00 | 6.53M |
| 2026-07-03 | CNY 147.11 | -1.48% | CNY 150.98 | CNY 154.30 | CNY 142.30 | 4.73M |
| 2026-07-02 | CNY 149.32 | -3.16% | CNY 149.58 | CNY 161.50 | CNY 147.00 | 4.83M |
| 2026-07-01 | CNY 154.20 | -2.10% | CNY 158.50 | CNY 162.42 | CNY 151.00 | 4.93M |
| 2026-06-30 | CNY 157.50 | +8.60% | CNY 146.79 | CNY 159.42 | CNY 143.17 | 6.38M |
| 2026-06-29 | CNY 145.03 | -5.30% | CNY 151.50 | CNY 157.77 | CNY 143.10 | 6.59M |
| 2026-06-26 | CNY 153.14 | -2.46% | CNY 155.24 | CNY 157.98 | CNY 147.00 | 6.31M |
| 2026-06-25 | CNY 157.00 | +3.84% | CNY 149.80 | CNY 159.20 | CNY 145.60 | 5.91M |
| 2026-06-24 | CNY 151.20 | +8.78% | CNY 138.00 | CNY 153.80 | CNY 137.00 | 6.48M |
| 2026-06-23 | CNY 139.00 | +2.48% | CNY 134.88 | CNY 144.58 | CNY 132.91 | 6.86M |
| 2026-06-22 | CNY 135.63 | +5.96% | CNY 129.80 | CNY 138.40 | CNY 126.00 | 7.08M |
| 2026-06-18 | CNY 128.00 | +0.36% | CNY 127.13 | CNY 129.28 | CNY 123.00 | 5.91M |
| 2026-06-17 | CNY 127.54 | +7.90% | CNY 115.11 | CNY 127.60 | CNY 114.00 | 7.07M |
| 2026-06-16 | CNY 118.20 | +1.20% | CNY 116.91 | CNY 126.58 | CNY 116.91 | 10.35M |
| 2026-06-15 | CNY 116.80 | +15.19% | CNY 101.99 | CNY 117.98 | CNY 100.00 | 10.67M |
| 2026-06-12 | CNY 101.40 | +4.11% | CNY 101.90 | CNY 102.99 | CNY 96.03 | 9.30M |
| 2026-06-11 | CNY 97.40 | +5.81% | CNY 90.01 | CNY 98.80 | CNY 90.01 | 8.84M |
| 2026-06-10 | CNY 92.05 | -4.30% | CNY 94.79 | CNY 95.63 | CNY 90.80 | 4.22M |
| 2026-06-09 | CNY 96.19 | +4.50% | CNY 92.19 | CNY 99.99 | CNY 89.24 | 8.11M |
| 2026-06-08 | CNY 92.05 | +5.08% | CNY 84.00 | CNY 93.88 | CNY 83.01 | 7.89M |
| 2026-06-05 | CNY 87.60 | -1.90% | CNY 89.00 | CNY 90.13 | CNY 86.45 | 3.56M |
| 2026-06-04 | CNY 89.30 | -1.82% | CNY 90.15 | CNY 91.43 | CNY 88.00 | 3.91M |
| 2026-06-03 | CNY 90.96 | -3.66% | CNY 94.03 | CNY 94.83 | CNY 89.80 | 5.52M |
| 2026-06-02 | CNY 94.42 | +2.19% | CNY 92.40 | CNY 94.55 | CNY 90.12 | 4.35M |
| 2026-06-01 | CNY 92.40 | -2.19% | CNY 94.41 | CNY 95.52 | CNY 91.75 | 4.15M |
| 2026-05-29 | CNY 94.47 | -6.71% | CNY 100.20 | CNY 102.33 | CNY 93.55 | 6.12M |
| 2026-05-28 | CNY 101.27 | +4.04% | CNY 97.55 | CNY 102.45 | CNY 93.43 | 7.26M |
| 2026-05-27 | CNY 97.34 | +5.62% | CNY 93.79 | CNY 102.49 | CNY 93.20 | 9.32M |
| 2026-05-26 | CNY 92.16 | +1.96% | CNY 90.00 | CNY 92.16 | CNY 86.86 | 4.50M |