Biwin Storage Technology Co., Ltd. Class A 688525
SSE · China · Electronic Technology
CNY 192.35-6.25 (-3.15%)
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 192.35 | -3.15% | CNY 200.00 | CNY 200.77 | CNY 192.05 | 13.28M |
| 2026-09-29 | CNY 198.60 | +0.18% | CNY 197.00 | CNY 200.88 | CNY 196.12 | 10.84M |
| 2026-09-28 | CNY 198.25 | -6.05% | CNY 208.18 | CNY 209.38 | CNY 198.20 | 16.37M |
| 2026-09-24 | CNY 211.01 | -5.24% | CNY 218.60 | CNY 219.40 | CNY 211.00 |
| 19.65M |
| 2026-09-23 | CNY 222.69 | +2.52% | CNY 221.98 | CNY 228.56 | CNY 221.96 | 27.33M |
| 2026-09-22 | CNY 217.22 | -0.17% | CNY 221.50 | CNY 224.00 | CNY 216.13 | 21.38M |
| 2026-09-21 | CNY 217.58 | +0.32% | CNY 220.98 | CNY 223.99 | CNY 215.81 | 16.92M |
| 2026-09-18 | CNY 216.88 | +3.92% | CNY 215.00 | CNY 218.60 | CNY 211.23 | 18.89M |
| 2026-09-17 | CNY 208.69 | -2.31% | CNY 212.01 | CNY 215.49 | CNY 208.58 | 13.53M |
| 2026-09-16 | CNY 213.63 | +3.70% | CNY 206.00 | CNY 214.36 | CNY 205.00 | 16.42M |
| 2026-09-15 | CNY 206.01 | -0.53% | CNY 205.00 | CNY 210.79 | CNY 205.00 | 11.71M |
| 2026-09-14 | CNY 207.11 | -2.77% | CNY 206.60 | CNY 211.00 | CNY 206.01 | 10.62M |
| 2026-09-11 | CNY 213.00 | -2.65% | CNY 213.22 | CNY 214.37 | CNY 207.15 | 17.07M |
| 2026-09-10 | CNY 218.79 | +0.50% | CNY 216.65 | CNY 222.98 | CNY 216.65 | 12.89M |
| 2026-09-09 | CNY 217.70 | -1.72% | CNY 223.16 | CNY 224.50 | CNY 215.95 | 13.08M |
| 2026-09-08 | CNY 221.50 | +0.16% | CNY 221.14 | CNY 228.19 | CNY 218.13 | 17.82M |
| 2026-09-07 | CNY 221.14 | +3.68% | CNY 220.00 | CNY 222.65 | CNY 218.92 | 17.25M |
| 2026-09-04 | CNY 213.29 | -3.27% | CNY 222.88 | CNY 223.66 | CNY 211.60 | 16.65M |
| 2026-09-03 | CNY 220.50 | -0.80% | CNY 225.02 | CNY 225.97 | CNY 218.64 | 11.83M |
| 2026-09-02 | CNY 222.28 | -2.38% | CNY 223.12 | CNY 225.90 | CNY 221.33 | 11.58M |
| 2026-09-01 | CNY 227.70 | -3.33% | CNY 235.01 | CNY 235.30 | CNY 227.26 | 12.40M |
| 2026-08-31 | CNY 235.55 | +2.00% | CNY 225.19 | CNY 235.55 | CNY 225.01 | 14.88M |
| 2026-08-28 | CNY 230.93 | -3.15% | CNY 235.00 | CNY 238.43 | CNY 230.63 | 19.08M |
| 2026-08-27 | CNY 238.44 | +6.76% | CNY 226.33 | CNY 238.64 | CNY 224.89 | 25.25M |
| 2026-08-26 | CNY 223.35 | -1.96% | CNY 228.88 | CNY 229.20 | CNY 221.71 | 14.22M |
| 2026-08-25 | CNY 227.82 | +0.99% | CNY 220.00 | CNY 230.26 | CNY 219.09 | 15.09M |
| 2026-08-24 | CNY 225.59 | -5.60% | CNY 237.01 | CNY 237.11 | CNY 220.19 | 22.20M |
| 2026-08-21 | CNY 238.96 | +1.83% | CNY 235.00 | CNY 240.80 | CNY 232.27 | 17.66M |
| 2026-08-20 | CNY 234.67 | +1.28% | CNY 235.50 | CNY 237.60 | CNY 231.50 | 16.96M |
| 2026-08-19 | CNY 231.70 | -8.48% | CNY 240.55 | CNY 243.51 | CNY 228.00 | 30.71M |
| 2026-08-18 | CNY 253.18 | -1.40% | CNY 259.00 | CNY 262.30 | CNY 251.43 | 29.61M |
| 2026-08-17 | CNY 256.78 | +6.11% | CNY 245.00 | CNY 257.77 | CNY 244.13 | 35.71M |
| 2026-08-14 | CNY 242.00 | +2.97% | CNY 241.00 | CNY 243.50 | CNY 237.18 | 25.02M |
| 2026-08-13 | CNY 235.01 | -4.03% | CNY 251.00 | CNY 253.88 | CNY 235.00 | 33.45M |
| 2026-08-12 | CNY 244.88 | +1.17% | CNY 245.67 | CNY 248.83 | CNY 238.58 | 26.79M |
| 2026-08-11 | CNY 242.06 | +0.02% | CNY 238.90 | CNY 251.00 | CNY 238.06 | 31.73M |
| 2026-08-10 | CNY 242.00 | -1.18% | CNY 247.68 | CNY 247.68 | CNY 233.90 | 31.55M |
| 2026-08-07 | CNY 244.88 | +5.13% | CNY 229.60 | CNY 249.88 | CNY 229.60 | 44.35M |
| 2026-08-06 | CNY 232.94 | -0.06% | CNY 222.00 | CNY 237.70 | CNY 219.48 | 37.42M |
| 2026-08-05 | CNY 233.07 | +7.14% | CNY 219.97 | CNY 236.60 | CNY 217.54 | 42.04M |
| 2026-08-04 | CNY 217.53 | +5.19% | CNY 209.38 | CNY 219.54 | CNY 206.33 | 31.89M |
| 2026-08-03 | CNY 206.80 | -8.49% | CNY 218.01 | CNY 219.79 | CNY 205.78 | 33.20M |
| 2026-07-31 | CNY 225.99 | +2.80% | CNY 248.99 | CNY 250.00 | CNY 225.50 | 55.24M |
| 2026-07-30 | CNY 219.84 | +3.76% | CNY 206.00 | CNY 228.01 | CNY 203.70 | 52.34M |
| 2026-07-29 | CNY 211.88 | +0.98% | CNY 209.92 | CNY 213.66 | CNY 196.00 | 41.10M |
| 2026-07-28 | CNY 209.82 | -12.98% | CNY 226.00 | CNY 233.46 | CNY 208.57 | 37.94M |
| 2026-07-27 | CNY 241.13 | +2.01% | CNY 231.01 | CNY 241.74 | CNY 220.50 | 28.80M |
| 2026-07-24 | CNY 236.38 | -5.60% | CNY 244.72 | CNY 247.06 | CNY 235.50 | 29.49M |
| 2026-07-23 | CNY 250.41 | +0.86% | CNY 255.00 | CNY 262.50 | CNY 248.00 | 30.78M |
| 2026-07-22 | CNY 248.28 | -8.37% | CNY 265.00 | CNY 274.73 | CNY 248.09 | 47.14M |
| 2026-07-21 | CNY 270.97 | +11.05% | CNY 245.00 | CNY 271.39 | CNY 219.09 | 56.28M |
| 2026-07-20 | CNY 244.00 | -3.50% | CNY 266.00 | CNY 268.03 | CNY 227.03 | 44.71M |
| 2026-07-17 | CNY 252.86 | -15.78% | CNY 287.00 | CNY 292.76 | CNY 252.10 | 50.22M |
| 2026-07-16 | CNY 300.25 | -1.36% | CNY 300.00 | CNY 316.66 | CNY 293.29 | 39.56M |
| 2026-07-15 | CNY 304.40 | -15.06% | CNY 351.00 | CNY 351.60 | CNY 303.00 | 52.34M |
| 2026-07-14 | CNY 358.37 | +5.56% | CNY 343.76 | CNY 360.36 | CNY 326.66 | 33.16M |
| 2026-07-13 | CNY 339.49 | -12.62% | CNY 371.99 | CNY 380.00 | CNY 337.97 | 38.82M |
| 2026-07-10 | CNY 388.50 | -7.25% | CNY 430.00 | CNY 430.00 | CNY 388.06 | 33.93M |
| 2026-07-09 | CNY 418.88 | +5.72% | CNY 409.76 | CNY 422.15 | CNY 383.93 | 38.60M |
| 2026-07-08 | CNY 396.22 | -6.77% | CNY 425.00 | CNY 429.50 | CNY 391.03 | 30.77M |
| 2026-07-07 | CNY 425.00 | -6.53% | CNY 432.22 | CNY 439.88 | CNY 416.01 | 27.94M |
| 2026-07-06 | CNY 454.70 | +6.26% | CNY 450.00 | CNY 466.98 | CNY 428.08 | 43.94M |
| 2026-07-03 | CNY 427.91 | +2.18% | CNY 417.00 | CNY 446.88 | CNY 401.00 | 37.23M |
| 2026-07-02 | CNY 418.80 | -9.56% | CNY 430.00 | CNY 447.50 | CNY 417.00 | 34.24M |
| 2026-07-01 | CNY 463.07 | -6.40% | CNY 499.10 | CNY 515.65 | CNY 458.00 | 40.92M |
| 2026-06-30 | CNY 494.73 | -2.42% | CNY 492.00 | CNY 507.06 | CNY 480.00 | 29.23M |
| 2026-06-29 | CNY 507.00 | +1.19% | CNY 491.54 | CNY 512.00 | CNY 472.10 | 39.89M |
| 2026-06-26 | CNY 501.05 | +4.32% | CNY 465.38 | CNY 517.00 | CNY 465.20 | 46.47M |
| 2026-06-25 | CNY 480.30 | +15.18% | CNY 441.00 | CNY 488.00 | CNY 438.00 | 48.46M |
| 2026-06-24 | CNY 417.00 | +7.07% | CNY 382.00 | CNY 418.80 | CNY 378.86 | 37.49M |
| 2026-06-23 | CNY 389.47 | -4.14% | CNY 400.00 | CNY 419.97 | CNY 386.00 | 38.97M |
| 2026-06-22 | CNY 406.31 | +5.21% | CNY 394.62 | CNY 406.31 | CNY 386.20 | 42.96M |
| 2026-06-18 | CNY 386.20 | +4.38% | CNY 363.00 | CNY 392.20 | CNY 363.00 | 46.31M |
| 2026-06-17 | CNY 370.00 | +8.67% | CNY 332.20 | CNY 370.00 | CNY 328.75 | 50.47M |
| 2026-06-16 | CNY 340.48 | +0.15% | CNY 340.00 | CNY 346.98 | CNY 334.71 | 33.99M |
| 2026-06-15 | CNY 339.96 | +3.68% | CNY 337.00 | CNY 340.30 | CNY 322.29 | 41.76M |
| 2026-06-12 | CNY 327.90 | +1.12% | CNY 348.88 | CNY 358.86 | CNY 327.90 | 53.92M |
| 2026-06-11 | CNY 324.27 | +2.29% | CNY 314.66 | CNY 326.98 | CNY 308.01 | 30.30M |
| 2026-06-10 | CNY 317.00 | +3.88% | CNY 311.00 | CNY 331.90 | CNY 308.00 | 39.27M |
| 2026-06-09 | CNY 305.15 | +5.77% | CNY 298.17 | CNY 306.33 | CNY 294.78 | 26.46M |
| 2026-06-08 | CNY 288.50 | -7.23% | CNY 285.00 | CNY 295.58 | CNY 285.00 | 32.99M |
| 2026-06-05 | CNY 311.00 | -8.88% | CNY 327.00 | CNY 333.00 | CNY 309.11 | 48.19M |
| 2026-06-04 | CNY 341.31 | +8.70% | CNY 312.01 | CNY 350.00 | CNY 309.00 | 58.14M |
| 2026-06-03 | CNY 314.00 | +3.49% | CNY 300.00 | CNY 327.80 | CNY 299.95 | 41.28M |
| 2026-06-02 | CNY 303.40 | -0.52% | CNY 305.00 | CNY 311.82 | CNY 287.41 | 34.77M |
| 2026-06-01 | CNY 305.00 | -6.83% | CNY 331.00 | CNY 333.99 | CNY 305.00 | 33.90M |
| 2026-05-29 | CNY 327.37 | +1.16% | CNY 326.00 | CNY 339.88 | CNY 313.00 | 41.59M |
| 2026-05-28 | CNY 323.62 | +2.09% | CNY 311.30 | CNY 330.99 | CNY 306.00 | 36.82M |
| 2026-05-27 | CNY 316.99 | +3.01% | CNY 323.00 | CNY 342.48 | CNY 315.17 | 53.19M |
| 2026-05-26 | CNY 307.73 | -4.07% | CNY 319.00 | CNY 319.00 | CNY 303.12 | 30.11M |