Shanghai Holystar Information Technology Co., Ltd. (SHA:688330)
China
· Delayed Price · Currency is CNY 45.18
+0.39 (0.87%)
Apr 29, 2026, 3:00 PM CST
SHA:688330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 44.98 | 45.88 | 44.60 | 45.18 | 45.18 | 0.87% | 2,352,486 |
| Apr 28, 2026 | 46.35 | 46.35 | 44.31 | 44.79 | 44.79 | -2.97% | 2,570,313 |
| Apr 27, 2026 | 46.75 | 46.76 | 45.63 | 46.16 | 46.16 | -1.37% | 2,532,676 |
| Apr 24, 2026 | 49.68 | 49.78 | 46.51 | 46.80 | 46.80 | -5.36% | 4,015,306 |
| Apr 23, 2026 | 52.36 | 52.36 | 48.60 | 49.45 | 49.45 | -6.52% | 6,686,527 |
| Apr 22, 2026 | 50.02 | 53.46 | 50.00 | 52.90 | 52.90 | 5.13% | 4,191,173 |
| Apr 21, 2026 | 50.00 | 50.45 | 48.70 | 50.32 | 50.32 | 0.54% | 2,144,542 |
| Apr 20, 2026 | 50.00 | 50.56 | 49.70 | 50.05 | 50.05 | -0.04% | 2,632,013 |
| Apr 17, 2026 | 50.15 | 50.74 | 49.53 | 50.07 | 50.07 | -0.24% | 2,637,779 |
| Apr 16, 2026 | 50.80 | 50.95 | 50.01 | 50.19 | 50.19 | -1.20% | 2,425,082 |
| Apr 15, 2026 | 51.05 | 51.81 | 50.51 | 50.80 | 50.80 | 0.42% | 2,822,435 |
| Apr 14, 2026 | 51.02 | 51.55 | 49.91 | 50.59 | 50.59 | -0.51% | 3,158,992 |
| Apr 13, 2026 | 50.01 | 51.18 | 49.80 | 50.85 | 50.85 | 0.65% | 2,493,385 |
| Apr 10, 2026 | 50.50 | 51.51 | 50.02 | 50.52 | 50.52 | 0.66% | 3,061,044 |
| Apr 9, 2026 | 48.77 | 51.30 | 48.58 | 50.19 | 50.19 | 1.81% | 4,210,311 |
| Apr 8, 2026 | 48.00 | 49.32 | 48.00 | 49.30 | 49.30 | 4.47% | 3,240,408 |
| Apr 7, 2026 | 46.87 | 47.43 | 46.33 | 47.19 | 47.19 | -0.15% | 1,523,792 |
| Apr 3, 2026 | 46.86 | 47.49 | 45.53 | 47.26 | 47.26 | 0.38% | 2,195,595 |
| Apr 2, 2026 | 47.70 | 48.45 | 46.60 | 47.08 | 47.08 | -1.88% | 1,941,765 |
| Apr 1, 2026 | 48.51 | 48.93 | 47.41 | 47.98 | 47.98 | 1.76% | 2,037,551 |
| Mar 31, 2026 | 46.85 | 48.39 | 46.71 | 47.15 | 47.15 | 0.08% | 2,486,596 |
| Mar 30, 2026 | 47.56 | 47.81 | 46.31 | 47.11 | 47.11 | -3.09% | 2,075,294 |
| Mar 27, 2026 | 46.65 | 48.65 | 46.59 | 48.61 | 48.61 | 2.79% | 1,849,815 |
| Mar 26, 2026 | 48.95 | 49.50 | 46.98 | 47.29 | 47.29 | -3.80% | 2,693,063 |
| Mar 25, 2026 | 48.66 | 50.30 | 48.58 | 49.16 | 49.16 | 1.59% | 3,532,336 |
| Mar 24, 2026 | 47.04 | 48.39 | 46.04 | 48.39 | 48.39 | 5.49% | 3,720,080 |
| Mar 23, 2026 | 46.90 | 48.32 | 45.68 | 45.87 | 45.87 | -5.81% | 3,639,190 |
| Mar 20, 2026 | 49.84 | 50.66 | 48.70 | 48.70 | 48.70 | -2.05% | 2,993,466 |
| Mar 19, 2026 | 50.87 | 50.87 | 49.25 | 49.72 | 49.72 | -3.70% | 3,286,429 |
| Mar 18, 2026 | 49.92 | 51.64 | 49.92 | 51.63 | 51.63 | 3.14% | 3,105,677 |
| Mar 17, 2026 | 52.08 | 52.25 | 49.80 | 50.06 | 50.06 | -3.45% | 3,312,234 |
| Mar 16, 2026 | 52.05 | 52.50 | 50.85 | 51.85 | 51.85 | -0.69% | 3,881,181 |
| Mar 13, 2026 | 54.82 | 55.00 | 52.00 | 52.21 | 52.21 | -6.27% | 6,709,391 |
| Mar 12, 2026 | 56.50 | 59.75 | 55.29 | 55.70 | 55.70 | -1.35% | 7,298,025 |
| Mar 11, 2026 | 53.20 | 58.03 | 52.83 | 56.46 | 56.46 | 4.59% | 8,322,851 |
| Mar 10, 2026 | 55.00 | 55.00 | 52.66 | 53.98 | 53.98 | -1.80% | 8,083,788 |
| 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 |