Bluesword Intelligent Technology Co. Ltd. Class A 688557
SSE · China · Producer Manufacturing
CNY 20.86-0.11 (-0.52%)
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 20.86 | -0.52% | CNY 21.19 | CNY 21.23 | CNY 20.75 | 752.32K |
| 2026-09-29 | CNY 20.97 | +1.26% | CNY 20.71 | CNY 21.17 | CNY 20.66 | 837.69K |
| 2026-09-28 | CNY 20.71 | -2.68% | CNY 21.20 | CNY 21.36 | CNY 20.61 | 1.34M |
| 2026-09-24 | CNY 21.28 | -0.65% | CNY 21.60 | CNY 21.67 | CNY 21.23 | 1.14M |
| 2026-09-23 | CNY 21.42 | +1.13% | CNY 21.03 | CNY 21.65 | CNY 20.98 | 1.34M |
| 2026-09-22 | CNY 21.18 | +2.37% | CNY 20.70 | CNY 21.60 | CNY 20.60 | 2.93M |
| 2026-09-21 | CNY 20.69 | +4.76% | CNY 19.98 | CNY 20.70 | CNY 19.76 | 2.22M |
| 2026-09-18 | CNY 19.75 | +1.96% | CNY 19.87 | CNY 19.93 | CNY 19.42 | 1.07M |
| 2026-09-17 | CNY 19.37 | +0.26% | CNY 19.32 | CNY 19.55 | CNY 18.85 | 1.46M |
| 2026-09-16 | CNY 19.32 | +1.95% | CNY 19.04 | CNY 19.50 | CNY 18.79 | 1.02M |
| 2026-09-15 | CNY 18.95 | -1.86% | CNY 19.50 | CNY 19.50 | CNY 18.93 | 732.44K |
| 2026-09-14 | CNY 19.31 | +1.90% | CNY 19.09 | CNY 19.59 | CNY 18.62 | 1.17M |
| 2026-09-11 | CNY 18.95 | -3.86% | CNY 19.52 | CNY 19.57 | CNY 18.66 | 1.16M |
| 2026-09-10 | CNY 19.71 | +0.46% | CNY 19.57 | CNY 19.84 | CNY 19.34 | 1.08M |
| 2026-09-09 | CNY 19.62 | -0.86% | CNY 19.87 | CNY 20.06 | CNY 19.60 | 923.46K |
| 2026-09-08 | CNY 19.79 | -2.51% | CNY 20.30 | CNY 20.37 | CNY 19.67 | 1.35M |
| 2026-09-07 | CNY 20.30 | -0.78% | CNY 20.52 | CNY 20.67 | CNY 20.26 | 1.09M |
| 2026-09-04 | CNY 20.46 | -2.29% | CNY 20.97 | CNY 21.28 | CNY 20.28 | 1.83M |
| 2026-09-03 | CNY 20.94 | +1.16% | CNY 20.74 | CNY 21.05 | CNY 20.69 | 1.38M |
| 2026-09-02 | CNY 20.70 | -0.62% | CNY 20.70 | CNY 20.93 | CNY 20.40 | 1.34M |
| 2026-09-01 | CNY 20.83 | -1.93% | CNY 21.18 | CNY 21.28 | CNY 20.52 | 2.01M |
| 2026-08-31 | CNY 21.24 | +3.16% | CNY 20.65 | CNY 21.50 | CNY 20.36 | 2.36M |
| 2026-08-28 | CNY 20.59 | +0.83% | CNY 20.34 | CNY 20.98 | CNY 20.20 | 1.34M |
| 2026-08-27 | CNY 20.42 | -0.97% | CNY 20.26 | CNY 20.78 | CNY 20.26 | 1.30M |
| 2026-08-26 | CNY 20.62 | -1.43% | CNY 20.88 | CNY 21.01 | CNY 20.43 | 1.40M |
| 2026-08-25 | CNY 20.92 | +2.05% | CNY 20.50 | CNY 21.20 | CNY 20.10 | 1.73M |
| 2026-08-24 | CNY 20.50 | -3.48% | CNY 21.24 | CNY 21.48 | CNY 20.40 | 2.28M |
| 2026-08-21 | CNY 21.24 | -4.45% | CNY 21.64 | CNY 21.77 | CNY 20.36 | 3.42M |
| 2026-08-20 | CNY 22.23 | +5.61% | CNY 21.18 | CNY 22.29 | CNY 21.17 | 2.33M |
| 2026-08-19 | CNY 21.05 | -7.88% | CNY 22.58 | CNY 22.85 | CNY 21.00 | 2.69M |
| 2026-08-18 | CNY 22.85 | +3.58% | CNY 22.10 | CNY 23.33 | CNY 21.87 | 3.18M |
| 2026-08-17 | CNY 22.06 | +3.52% | CNY 21.29 | CNY 22.16 | CNY 21.03 | 1.87M |
| 2026-08-14 | CNY 21.31 | -2.78% | CNY 22.05 | CNY 22.22 | CNY 20.99 | 3.01M |
| 2026-08-13 | CNY 21.92 | +5.03% | CNY 20.87 | CNY 23.25 | CNY 20.76 | 5.42M |
| 2026-08-12 | CNY 20.87 | +4.66% | CNY 19.94 | CNY 21.28 | CNY 19.80 | 2.88M |
| 2026-08-11 | CNY 19.94 | -0.94% | CNY 20.20 | CNY 20.20 | CNY 19.72 | 1.09M |
| 2026-08-10 | CNY 20.13 | -0.45% | CNY 20.37 | CNY 20.37 | CNY 19.80 | 908.85K |
| 2026-08-07 | CNY 20.22 | +1.56% | CNY 20.11 | CNY 20.39 | CNY 19.73 | 1.93M |
| 2026-08-06 | CNY 19.91 | +0.15% | CNY 19.70 | CNY 20.00 | CNY 19.48 | 1.11M |
| 2026-08-05 | CNY 19.88 | +3.65% | CNY 19.35 | CNY 19.96 | CNY 19.00 | 1.74M |
| 2026-08-04 | CNY 19.18 | +1.86% | CNY 19.22 | CNY 19.41 | CNY 18.96 | 1.28M |
| 2026-08-03 | CNY 18.83 | +0.16% | CNY 19.01 | CNY 19.38 | CNY 18.61 | 1.37M |
| 2026-07-31 | CNY 18.80 | +6.70% | CNY 18.10 | CNY 19.42 | CNY 18.01 | 2.49M |
| 2026-07-30 | CNY 17.62 | -2.97% | CNY 18.14 | CNY 18.58 | CNY 17.61 | 1.55M |
| 2026-07-29 | CNY 18.16 | +1.23% | CNY 17.88 | CNY 18.20 | CNY 17.70 | 1.00M |
| 2026-07-28 | CNY 17.94 | -1.16% | CNY 17.85 | CNY 18.50 | CNY 17.85 | 940.35K |
| 2026-07-27 | CNY 18.15 | +3.36% | CNY 17.56 | CNY 18.35 | CNY 17.39 | 997.01K |
| 2026-07-24 | CNY 17.56 | -1.90% | CNY 17.69 | CNY 17.94 | CNY 17.40 | 732.92K |
| 2026-07-23 | CNY 17.90 | -0.39% | CNY 18.33 | CNY 18.33 | CNY 17.59 | 1.15M |
| 2026-07-22 | CNY 17.97 | -1.48% | CNY 18.10 | CNY 18.44 | CNY 17.77 | 1.05M |
| 2026-07-21 | CNY 18.24 | +1.84% | CNY 18.05 | CNY 18.47 | CNY 16.91 | 1.98M |
| 2026-07-20 | CNY 17.91 | -5.19% | CNY 19.14 | CNY 19.33 | CNY 17.60 | 2.02M |
| 2026-07-17 | CNY 18.89 | -6.99% | CNY 20.25 | CNY 20.40 | CNY 18.83 | 2.07M |
| 2026-07-16 | CNY 20.31 | +1.96% | CNY 19.70 | CNY 20.90 | CNY 19.51 | 1.70M |
| 2026-07-15 | CNY 19.92 | +1.27% | CNY 19.77 | CNY 19.95 | CNY 19.41 | 1.56M |
| 2026-07-14 | CNY 19.67 | +0.31% | CNY 19.63 | CNY 20.00 | CNY 19.38 | 2.07M |
| 2026-07-13 | CNY 19.61 | -7.06% | CNY 21.20 | CNY 21.21 | CNY 19.51 | 2.23M |
| 2026-07-10 | CNY 21.10 | -1.31% | CNY 21.50 | CNY 22.08 | CNY 21.00 | 2.22M |
| 2026-07-09 | CNY 21.38 | -1.05% | CNY 21.50 | CNY 21.50 | CNY 20.73 | 1.84M |
| 2026-07-08 | CNY 21.61 | -3.30% | CNY 22.37 | CNY 22.47 | CNY 21.40 | 1.73M |
| 2026-07-07 | CNY 22.34 | -1.43% | CNY 22.83 | CNY 22.83 | CNY 22.23 | 1.72M |
| 2026-07-06 | CNY 22.67 | -1.62% | CNY 23.10 | CNY 23.31 | CNY 22.07 | 2.97M |
| 2026-07-03 | CNY 23.04 | +1.49% | CNY 22.87 | CNY 23.51 | CNY 22.74 | 3.30M |
| 2026-07-02 | CNY 22.70 | +2.59% | CNY 22.01 | CNY 23.72 | CNY 21.86 | 4.79M |
| 2026-07-01 | CNY 22.13 | +3.42% | CNY 21.47 | CNY 22.37 | CNY 21.32 | 3.86M |
| 2026-06-30 | CNY 21.40 | +2.17% | CNY 20.82 | CNY 21.63 | CNY 20.57 | 2.10M |
| 2026-06-29 | CNY 20.94 | -0.26% | CNY 21.00 | CNY 21.08 | CNY 20.01 | 2.22M |
| 2026-06-26 | CNY 21.00 | -0.10% | CNY 21.24 | CNY 21.38 | CNY 20.73 | 2.07M |
| 2026-06-25 | CNY 21.02 | -2.93% | CNY 21.44 | CNY 21.93 | CNY 20.74 | 2.02M |
| 2026-06-24 | CNY 21.66 | -1.10% | CNY 21.90 | CNY 22.10 | CNY 21.16 | 2.45M |
| 2026-06-23 | CNY 21.90 | +1.11% | CNY 21.59 | CNY 22.19 | CNY 21.39 | 2.38M |
| 2026-06-22 | CNY 21.66 | -1.66% | CNY 22.41 | CNY 22.88 | CNY 21.14 | 3.34M |
| 2026-06-18 | CNY 22.02 | +6.65% | CNY 20.65 | CNY 22.24 | CNY 20.52 | 3.33M |
| 2026-06-17 | CNY 20.65 | -1.12% | CNY 20.63 | CNY 20.94 | CNY 20.53 | 1.52M |
| 2026-06-16 | CNY 20.88 | +4.20% | CNY 20.17 | CNY 21.03 | CNY 19.70 | 2.25M |
| 2026-06-15 | CNY 20.04 | +1.89% | CNY 19.85 | CNY 20.28 | CNY 19.67 | 1.52M |
| 2026-06-12 | CNY 19.67 | +1.35% | CNY 19.50 | CNY 19.86 | CNY 19.32 | 1.80M |
| 2026-06-11 | CNY 19.41 | -2.97% | CNY 19.89 | CNY 19.99 | CNY 19.05 | 2.26M |
| 2026-06-10 | CNY 20.00 | -5.38% | CNY 21.05 | CNY 21.05 | CNY 19.83 | 2.44M |
| 2026-06-09 | CNY 21.14 | +0.23% | CNY 21.26 | CNY 21.37 | CNY 20.81 | 1.30M |
| 2026-06-08 | CNY 21.09 | -1.51% | CNY 21.24 | CNY 21.46 | CNY 20.61 | 2.31M |
| 2026-06-05 | CNY 21.41 | +1.87% | CNY 20.97 | CNY 21.82 | CNY 20.48 | 1.83M |
| 2026-06-04 | CNY 21.02 | -0.97% | CNY 21.21 | CNY 21.63 | CNY 20.93 | 1.33M |
| 2026-06-03 | CNY 21.23 | +1.28% | CNY 21.45 | CNY 21.78 | CNY 20.90 | 1.64M |
| 2026-06-02 | CNY 20.96 | -1.90% | CNY 21.30 | CNY 21.54 | CNY 20.83 | 1.26M |
| 2026-06-01 | CNY 21.37 | -0.61% | CNY 21.37 | CNY 21.54 | CNY 20.88 | 1.96M |
| 2026-05-29 | CNY 21.50 | -4.45% | CNY 22.75 | CNY 22.75 | CNY 21.32 | 1.77M |
| 2026-05-28 | CNY 22.50 | +0.12% | CNY 22.31 | CNY 22.62 | CNY 21.74 | 1.97M |
| 2026-05-27 | CNY 22.47 | -3.27% | CNY 23.04 | CNY 23.30 | CNY 22.15 | 2.81M |
| 2026-05-26 | CNY 23.23 | -3.22% | CNY 23.79 | CNY 24.00 | CNY 22.83 | 2.22M |