Skip to main content
Bluestar Adisseo Company (SHA:600299)
China flag China · Delayed Price · Currency is CNY
14.30
+0.50 (3.62%)
Apr 29, 2026, 3:00 PM CST

Bluestar Adisseo Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.8014.1613.7114.16-2.61%5,547,308
Apr 28, 202614.1714.1913.4013.8013.80-2.68%16,144,170
Apr 27, 202613.9014.5013.7514.1814.181.87%14,847,430
Apr 24, 202614.1514.5013.7213.9213.92-1.21%16,159,400
Apr 23, 202613.9014.4513.8814.0914.091.00%15,993,500
Apr 22, 202613.8813.9813.6213.9513.950.29%17,102,940
Apr 21, 202613.2014.1513.1113.9113.915.46%27,188,970
Apr 20, 202614.0114.1213.1513.1913.19-6.12%28,284,130
Apr 17, 202614.2114.3513.8814.0514.05-1.13%15,581,030
Apr 16, 202613.8914.5413.5814.2114.211.65%23,428,150
Apr 15, 202614.9314.9313.7113.9813.98-7.84%33,550,150
Apr 14, 202615.1015.2514.5615.1715.17-0.07%38,015,370
Apr 13, 202613.6115.1813.6015.1815.1810.00%36,136,350
Apr 10, 202614.0114.0613.6413.8013.80-1.99%21,778,025
Apr 9, 202614.1114.3013.7614.0814.080.64%22,723,047
Apr 8, 202614.2014.4913.8613.9913.99-5.41%41,575,106
Apr 7, 202614.0014.8713.5314.7914.795.42%50,880,025
Apr 3, 202613.3114.0413.0614.0314.035.33%24,008,790
Apr 2, 202613.2513.5613.1113.3213.320.91%16,722,140
Apr 1, 202613.2613.4612.9013.2013.201.30%26,475,859
Mar 31, 202614.1314.1313.0313.0313.03-8.56%30,968,820
Mar 30, 202614.0214.7013.8614.2514.252.44%30,801,080
Mar 27, 202613.5314.5513.4613.9113.912.81%33,284,146
Mar 26, 202613.7114.1313.4313.5313.53-1.38%32,544,520
Mar 25, 202613.6413.8412.9113.7213.72-1.65%38,679,860
Mar 24, 202614.1314.1513.5813.9513.95-1.34%31,370,110
Mar 23, 202613.8514.6613.4614.1414.142.24%42,493,280
Mar 20, 202614.3014.8513.7413.8313.83-3.08%32,335,020
Mar 19, 202614.4214.7713.9514.2714.271.21%41,339,130
Mar 18, 202614.0514.4613.8814.1014.10-1.33%37,191,759
Mar 17, 202615.2515.6614.1214.2914.29-7.27%56,146,540
Mar 16, 202615.5216.4815.2815.4115.41-0.32%44,472,380
Mar 13, 202614.4315.7913.8315.4615.467.74%61,838,890
Mar 12, 202614.3914.9014.0114.3514.35-1.78%51,556,485
Mar 11, 202613.2214.6113.0614.6114.6110.02%54,085,040
Mar 10, 202613.7413.7412.6513.2813.28-3.77%43,058,190
Mar 9, 202613.3313.9013.0313.8013.802.22%57,951,970
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