Shanghai Holystar Information Technology Co., Ltd. (SHA:688330)
China
· Delayed Price · Currency is CNY 53.98
-0.99 (-1.80%)
Mar 10, 2026, 3:00 PM CST
SHA:688330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 55.00 | 55.00 | 52.66 | 53.34 | - | -2.97% | 7,294,683 |
| Mar 9, 2026 | 50.74 | 55.97 | 50.05 | 54.97 | 54.97 | 7.07% | 10,416,490 |
| Mar 6, 2026 | 49.76 | 51.98 | 49.47 | 51.34 | 51.34 | 1.58% | 8,560,109 |
| Mar 5, 2026 | 44.98 | 52.30 | 44.93 | 50.54 | 50.54 | 14.99% | 11,746,240 |
| Mar 4, 2026 | 42.72 | 44.49 | 42.00 | 43.95 | 43.95 | 1.74% | 4,014,907 |
| Mar 3, 2026 | 46.71 | 47.03 | 43.18 | 43.20 | 43.20 | -7.95% | 5,003,428 |
| Mar 2, 2026 | 46.60 | 47.89 | 46.41 | 46.93 | 46.93 | 1.12% | 5,022,480 |
| Feb 27, 2026 | 46.90 | 46.90 | 45.50 | 46.41 | 46.41 | -0.98% | 3,380,296 |
| Feb 26, 2026 | 47.94 | 47.94 | 46.58 | 46.87 | 46.87 | -1.64% | 4,186,569 |
| Feb 25, 2026 | 48.39 | 48.69 | 47.40 | 47.65 | 47.65 | -1.26% | 3,242,957 |
| Feb 24, 2026 | 48.99 | 49.60 | 47.60 | 48.26 | 48.26 | -1.49% | 3,204,636 |
| Feb 13, 2026 | 48.89 | 49.66 | 48.31 | 48.99 | 48.99 | -0.91% | 3,488,673 |
| Feb 12, 2026 | 47.04 | 49.47 | 46.66 | 49.44 | 49.44 | 5.60% | 6,100,888 |
| Feb 11, 2026 | 47.09 | 48.77 | 46.66 | 46.82 | 46.82 | -1.27% | 2,916,001 |
| Feb 10, 2026 | 48.31 | 48.40 | 47.23 | 47.42 | 47.42 | -2.35% | 4,399,689 |
| Feb 9, 2026 | 45.00 | 49.65 | 44.51 | 48.56 | 48.56 | 8.51% | 7,637,103 |
| Feb 6, 2026 | 43.69 | 45.28 | 43.61 | 44.75 | 44.75 | 1.50% | 3,298,322 |
| Feb 5, 2026 | 45.49 | 45.76 | 43.82 | 44.09 | 44.09 | -3.84% | 4,200,602 |
| Feb 4, 2026 | 46.19 | 47.77 | 45.25 | 45.85 | 45.85 | -1.50% | 7,000,813 |
| Feb 3, 2026 | 44.90 | 46.99 | 44.60 | 46.55 | 46.55 | 4.51% | 8,104,409 |
| Feb 2, 2026 | 44.91 | 45.78 | 43.55 | 44.54 | 44.54 | -2.75% | 8,382,897 |
| Jan 30, 2026 | 41.60 | 46.28 | 40.48 | 45.80 | 45.80 | 16.90% | 15,185,200 |
| Jan 29, 2026 | 39.50 | 40.25 | 38.94 | 39.18 | 39.18 | -1.19% | 2,312,461 |
| Jan 28, 2026 | 39.51 | 40.39 | 39.50 | 39.65 | 39.65 | 1.23% | 3,134,590 |
| Jan 27, 2026 | 39.71 | 40.43 | 38.39 | 39.17 | 39.17 | -1.11% | 2,245,781 |
| Jan 26, 2026 | 40.42 | 40.50 | 39.19 | 39.61 | 39.61 | -1.76% | 2,544,595 |
| Jan 23, 2026 | 39.96 | 40.58 | 39.82 | 40.32 | 40.32 | 0.75% | 3,071,342 |
| Jan 22, 2026 | 40.13 | 40.79 | 39.79 | 40.02 | 40.02 | -0.77% | 2,075,968 |
| Jan 21, 2026 | 39.63 | 40.41 | 39.50 | 40.33 | 40.33 | 0.25% | 2,715,579 |
| Jan 20, 2026 | 41.99 | 41.99 | 39.80 | 40.23 | 40.23 | -3.11% | 3,469,004 |
| Jan 19, 2026 | 41.45 | 42.43 | 40.97 | 41.52 | 41.52 | 0.36% | 4,136,925 |
| Jan 16, 2026 | 42.18 | 43.06 | 41.32 | 41.37 | 41.37 | 0.29% | 3,776,051 |
| Jan 15, 2026 | 43.10 | 43.39 | 40.62 | 41.25 | 41.25 | -3.87% | 5,244,579 |
| Jan 14, 2026 | 40.90 | 43.45 | 39.70 | 42.91 | 42.91 | 7.01% | 7,022,320 |
| Jan 13, 2026 | 40.00 | 40.79 | 39.15 | 40.10 | 40.10 | 0.28% | 4,227,470 |
| Jan 12, 2026 | 38.72 | 40.40 | 38.72 | 39.99 | 39.99 | 3.36% | 3,896,340 |
| Jan 9, 2026 | 38.56 | 39.38 | 38.50 | 38.69 | 38.69 | 0.34% | 2,423,640 |
| Jan 8, 2026 | 38.05 | 39.15 | 38.03 | 38.56 | 38.56 | 1.37% | 2,118,209 |
| Jan 7, 2026 | 37.29 | 38.13 | 36.91 | 38.04 | 38.04 | 2.67% | 2,423,361 |
| Jan 6, 2026 | 36.83 | 37.30 | 36.68 | 37.05 | 37.05 | 0.68% | 1,974,632 |
| Jan 5, 2026 | 36.52 | 36.83 | 36.33 | 36.80 | 36.80 | 1.85% | 1,271,644 |
| Dec 31, 2025 | 36.65 | 36.88 | 35.80 | 36.13 | 36.13 | -1.12% | 1,080,296 |
| Dec 30, 2025 | 36.48 | 36.96 | 36.33 | 36.54 | 36.54 | 0.03% | 980,534 |
| Dec 29, 2025 | 36.69 | 36.69 | 35.97 | 36.53 | 36.53 | -0.44% | 1,455,742 |
| Dec 26, 2025 | 35.37 | 37.35 | 35.21 | 36.69 | 36.69 | 3.73% | 3,097,103 |
| Dec 25, 2025 | 35.21 | 35.58 | 35.10 | 35.37 | 35.37 | - | 1,297,328 |
| Dec 24, 2025 | 34.91 | 35.48 | 34.80 | 35.37 | 35.37 | 0.86% | 1,147,508 |
| Dec 23, 2025 | 35.17 | 35.34 | 35.01 | 35.07 | 35.07 | -0.68% | 1,196,556 |
| Dec 22, 2025 | 35.20 | 35.76 | 35.00 | 35.31 | 35.31 | 0.60% | 1,275,256 |
| Dec 19, 2025 | 34.80 | 35.39 | 34.80 | 35.10 | 35.10 | 0.86% | 934,750 |
| Dec 18, 2025 | 35.00 | 35.50 | 34.75 | 34.80 | 34.80 | -1.14% | 1,271,856 |
| Dec 17, 2025 | 34.94 | 35.35 | 34.40 | 35.20 | 35.20 | 0.37% | 1,513,652 |
| Dec 16, 2025 | 36.27 | 36.36 | 34.90 | 35.07 | 35.07 | -2.85% | 1,977,130 |
| Dec 15, 2025 | 37.33 | 37.45 | 36.10 | 36.10 | 36.10 | -3.22% | 1,856,074 |
| Dec 12, 2025 | 37.31 | 37.61 | 36.80 | 37.30 | 37.30 | 0.21% | 1,899,726 |
| Dec 11, 2025 | 38.43 | 38.62 | 37.22 | 37.22 | 37.22 | -2.69% | 2,129,027 |
| Dec 10, 2025 | 38.18 | 38.75 | 37.54 | 38.25 | 38.25 | -0.13% | 2,053,294 |
| Dec 9, 2025 | 39.20 | 39.20 | 38.14 | 38.30 | 38.30 | -2.67% | 2,679,102 |
| Dec 8, 2025 | 39.05 | 39.55 | 38.65 | 39.35 | 39.35 | -0.68% | 3,133,460 |
| Dec 5, 2025 | 40.75 | 40.95 | 38.70 | 39.62 | 39.62 | -4.30% | 5,287,935 |
| Dec 4, 2025 | 39.30 | 41.87 | 38.80 | 41.40 | 41.40 | 6.73% | 5,544,083 |
| Dec 3, 2025 | 39.75 | 39.77 | 38.42 | 38.79 | 38.79 | -2.22% | 2,316,522 |
| Dec 2, 2025 | 41.60 | 41.73 | 39.66 | 39.67 | 39.67 | -5.16% | 3,805,671 |
| Dec 1, 2025 | 40.60 | 42.17 | 39.58 | 41.83 | 41.83 | 4.03% | 4,828,632 |
| Nov 28, 2025 | 38.59 | 40.33 | 38.58 | 40.21 | 40.21 | 4.04% | 3,672,360 |
| Nov 27, 2025 | 37.78 | 39.09 | 37.56 | 38.65 | 38.65 | 2.09% | 2,937,954 |
| Nov 26, 2025 | 38.34 | 38.69 | 37.54 | 37.86 | 37.86 | -1.02% | 2,353,942 |
| Nov 25, 2025 | 37.97 | 38.88 | 37.62 | 38.25 | 38.25 | 1.84% | 2,595,715 |
| Nov 24, 2025 | 38.43 | 38.60 | 36.39 | 37.56 | 37.56 | -1.75% | 2,737,057 |
| Nov 21, 2025 | 38.00 | 39.10 | 37.36 | 38.23 | 38.23 | -1.01% | 3,617,375 |
| Nov 20, 2025 | 38.77 | 39.28 | 37.92 | 38.62 | 38.62 | -0.64% | 2,484,130 |
| Nov 19, 2025 | 38.10 | 39.19 | 38.10 | 38.87 | 38.87 | 1.78% | 2,823,498 |
| Nov 18, 2025 | 38.01 | 39.25 | 38.01 | 38.19 | 38.19 | -0.68% | 2,957,477 |
| Nov 17, 2025 | 36.88 | 38.50 | 36.71 | 38.45 | 38.45 | 2.78% | 2,882,331 |
| Nov 14, 2025 | 36.67 | 38.37 | 36.67 | 37.41 | 37.41 | 3.43% | 3,989,272 |
| Nov 13, 2025 | 35.87 | 36.34 | 35.63 | 36.17 | 36.17 | 0.61% | 1,494,891 |
| Nov 12, 2025 | 37.09 | 37.09 | 35.83 | 35.95 | 35.95 | -3.26% | 2,696,589 |
| Nov 11, 2025 | 37.89 | 38.24 | 37.06 | 37.16 | 37.16 | -1.69% | 2,332,934 |
| Nov 10, 2025 | 38.45 | 38.57 | 37.63 | 37.80 | 37.80 | -1.36% | 1,770,616 |
| Nov 7, 2025 | 38.16 | 38.78 | 37.81 | 38.32 | 38.32 | -0.08% | 2,064,610 |
| Nov 6, 2025 | 38.27 | 38.68 | 37.96 | 38.35 | 38.35 | 0.13% | 2,295,495 |
| Nov 5, 2025 | 36.75 | 38.87 | 36.55 | 38.30 | 38.30 | 2.32% | 3,340,197 |
| Nov 4, 2025 | 37.81 | 38.06 | 37.00 | 37.43 | 37.43 | -2.04% | 2,209,642 |
| Nov 3, 2025 | 39.30 | 39.30 | 37.37 | 38.21 | 38.21 | -2.77% | 3,552,755 |
| Oct 31, 2025 | 38.99 | 40.22 | 38.87 | 39.30 | 39.30 | -2.89% | 5,829,655 |
| Oct 30, 2025 | 37.97 | 41.75 | 37.04 | 40.47 | 40.47 | 6.53% | 8,430,054 |
| Oct 29, 2025 | 36.63 | 38.80 | 36.63 | 37.99 | 37.99 | 3.68% | 3,906,262 |
| Oct 28, 2025 | 37.18 | 37.47 | 36.59 | 36.64 | 36.64 | -1.98% | 2,427,225 |
| Oct 27, 2025 | 37.10 | 38.18 | 36.83 | 37.38 | 37.38 | 1.49% | 3,493,526 |
| Oct 24, 2025 | 36.50 | 37.80 | 36.18 | 36.83 | 36.83 | 1.60% | 4,737,826 |
| Oct 23, 2025 | 35.24 | 36.28 | 34.63 | 36.25 | 36.25 | 2.92% | 3,179,906 |
| Oct 22, 2025 | 36.25 | 36.25 | 35.08 | 35.22 | 35.22 | -2.92% | 2,907,749 |
| Oct 21, 2025 | 36.15 | 36.39 | 35.98 | 36.28 | 36.28 | 0.36% | 2,261,190 |
| Oct 20, 2025 | 36.01 | 36.88 | 35.93 | 36.15 | 36.15 | 1.60% | 2,444,716 |
| Oct 17, 2025 | 36.67 | 36.98 | 35.52 | 35.58 | 35.58 | -3.50% | 2,641,697 |
| Oct 16, 2025 | 37.30 | 37.89 | 36.68 | 36.87 | 36.87 | -1.58% | 2,119,699 |
| Oct 15, 2025 | 36.16 | 37.64 | 35.80 | 37.46 | 37.46 | 4.06% | 3,119,736 |
| Oct 14, 2025 | 37.25 | 38.02 | 35.89 | 36.00 | 36.00 | -3.10% | 3,572,154 |
| Oct 13, 2025 | 35.86 | 37.30 | 35.75 | 37.15 | 37.15 | -1.07% | 3,860,858 |
| Oct 10, 2025 | 38.13 | 39.00 | 37.39 | 37.55 | 37.55 | -6.38% | 5,941,872 |