Skip to main content
Bluestar Adisseo Company (SHA:600299)
China flag China · Delayed Price · Currency is CNY
13.80
+0.30 (2.22%)
Mar 9, 2026, 3:00 PM CST

Bluestar Adisseo Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.8513.7312.8013.5013.505.97%37,939,920
Mar 5, 202612.0512.8812.0512.7412.747.97%43,598,580
Mar 4, 202611.7512.0911.6411.8011.80-1.01%29,225,830
Mar 3, 202612.1012.6411.8011.9211.922.23%57,740,550
Mar 2, 202611.1811.8111.1111.6611.663.64%35,523,580
Feb 27, 202610.8711.3910.7111.2511.252.65%24,978,080
Feb 26, 202610.5011.2810.4810.9610.914.68%34,654,620
Feb 25, 202610.3810.5410.3210.4710.420.67%18,064,550
Feb 24, 202610.1610.599.9910.4010.352.97%24,662,050
Feb 13, 202610.4010.4710.0710.1010.05-3.63%17,083,500
Feb 12, 202610.5010.7110.1910.4810.43-1.60%30,016,650
Feb 11, 202610.0510.8710.0010.6510.606.50%43,052,390
Feb 10, 20269.8010.229.6310.009.951.83%29,282,520
Feb 9, 20269.609.859.449.829.772.72%20,442,660
Feb 6, 20269.309.619.189.569.522.69%14,216,220
Feb 5, 20269.369.459.259.319.27-0.32%6,913,140
Feb 4, 20269.299.399.209.349.300.65%6,499,661
Feb 3, 20269.179.299.149.289.241.98%8,294,030
Feb 2, 20269.499.579.109.109.06-5.11%14,411,500
Jan 30, 20269.589.689.429.599.55-0.42%10,775,540
Jan 29, 20269.599.689.559.639.590.42%10,792,480
Jan 28, 20269.469.669.439.599.551.37%10,804,870
Jan 27, 20269.549.629.419.469.42-0.84%9,453,243
Jan 26, 20269.609.639.479.549.50-0.42%10,356,320
Jan 23, 20269.509.649.469.589.541.05%12,324,520
Jan 22, 20269.429.499.339.489.441.07%8,370,780
Jan 21, 20269.429.499.339.389.34-0.42%8,260,200
Jan 20, 20269.209.439.169.429.382.50%14,807,000
Jan 19, 20268.929.198.929.199.152.34%10,031,150
Jan 16, 20269.069.078.948.988.94-0.55%6,594,700
Jan 15, 20269.039.098.999.038.990.22%5,118,171
Jan 14, 20269.119.168.989.018.97-1.10%10,607,800
Jan 13, 20269.129.189.069.119.07-0.33%7,042,801
Jan 12, 20269.119.199.069.149.100.33%7,163,336
Jan 9, 20269.089.139.049.119.070.33%6,322,110
Jan 8, 20269.049.128.989.089.040.55%5,237,001
Jan 7, 20269.169.189.039.038.99-1.31%8,159,146
Jan 6, 20268.999.168.999.159.111.89%9,847,635
Jan 5, 20268.979.018.918.988.940.11%5,421,700
Dec 31, 20259.009.038.908.978.93-0.44%5,304,863
Dec 30, 20259.009.078.959.018.97-0.22%5,102,472
Dec 29, 20259.029.178.979.038.990.78%8,198,900
Dec 26, 20258.948.988.918.968.920.22%4,153,259
Dec 25, 20258.948.978.908.948.900.11%3,275,400
Dec 24, 20259.029.038.918.938.89-0.45%5,088,508
Dec 23, 20259.109.108.968.978.93-0.88%4,430,474
Dec 22, 20259.099.109.009.059.01-0.11%4,819,100
Dec 19, 20258.929.098.879.069.021.46%6,643,484
Dec 18, 20258.808.988.808.938.891.25%5,596,100
Dec 17, 20258.758.878.668.828.780.57%4,475,589
Dec 16, 20258.828.858.708.778.73-0.34%4,474,130
Dec 15, 20258.798.868.758.808.76-0.45%4,107,100
Dec 12, 20258.868.878.758.848.800.11%5,663,140
Dec 11, 20258.989.028.798.838.79-1.56%6,599,333
Dec 10, 20258.989.018.918.978.93-0.11%3,710,229
Dec 9, 20259.079.088.988.988.94-0.88%4,519,100
Dec 8, 20259.169.179.049.069.02-0.88%7,428,931
Dec 5, 20258.999.218.899.149.102.01%9,558,248
Dec 4, 20259.089.088.928.968.92-1.21%4,433,434
Dec 3, 20259.109.109.039.079.03-0.11%3,641,779
Dec 2, 20259.069.129.019.089.040.33%4,974,149
Dec 1, 20259.179.189.039.059.01-1.09%9,436,935
Nov 28, 20259.149.169.109.159.110.22%4,241,000
Nov 27, 20259.059.168.989.139.090.88%5,705,404
Nov 26, 20259.119.139.049.059.01-0.55%5,834,267
Nov 25, 20259.139.179.099.109.06-0.22%6,445,632
Nov 24, 20259.339.339.119.129.08-1.62%7,763,601
Nov 21, 20259.429.509.259.279.23-2.32%8,276,900
Nov 20, 20259.579.639.469.499.45-0.63%5,147,561
Nov 19, 20259.549.639.499.559.51-0.21%5,247,400
Nov 18, 20259.679.749.539.579.53-1.14%6,764,100
Nov 17, 20259.609.709.529.689.630.62%8,212,755
Nov 14, 20259.729.769.629.629.58-1.03%5,696,600
Nov 13, 20259.689.749.669.729.670.31%7,268,200
Nov 12, 20259.689.749.629.699.640.31%7,115,427
Nov 11, 20259.669.699.589.669.62-7,014,853
Nov 10, 20259.559.719.559.669.621.36%11,643,500
Nov 7, 20259.459.549.419.539.491.17%8,886,221
Nov 6, 20259.369.479.359.429.380.32%7,532,949
Nov 5, 20259.309.399.309.399.350.54%4,398,753
Nov 4, 20259.409.439.319.349.30-0.85%5,654,222
Nov 3, 20259.409.489.349.429.380.11%9,485,091
Oct 31, 20259.479.489.379.419.37-1.05%7,090,100
Oct 30, 20259.469.599.409.519.470.53%7,176,518
Oct 29, 20259.449.489.409.469.42-0.11%6,269,098
Oct 28, 20259.499.529.459.479.43-0.21%3,972,043
Oct 27, 20259.469.529.459.499.450.32%6,509,280
Oct 24, 20259.479.539.439.469.42-0.11%5,219,671
Oct 23, 20259.409.479.349.479.430.74%4,467,309
Oct 22, 20259.389.469.329.409.360.21%5,885,115
Oct 21, 20259.319.399.279.389.340.75%5,215,000
Oct 20, 20259.409.409.269.319.27-0.43%7,637,300
Oct 17, 20259.479.519.339.359.31-1.37%5,479,148
Oct 16, 20259.539.569.459.489.44-0.52%5,272,273
Oct 15, 20259.529.579.499.539.490.21%5,834,944
Oct 14, 20259.589.609.489.519.47-0.73%7,646,701
Oct 13, 20259.499.629.449.589.54-1.24%11,061,500
Oct 10, 20259.519.739.499.709.651.57%10,933,170
Oct 9, 20259.469.569.449.559.511.49%9,452,000
Sep 30, 20259.439.459.359.419.37-0.11%5,286,859