Skip to main content
Shenzhen Bluetrum Technology Co., Ltd. (SHA:688332)
China flag China · Delayed Price · Currency is CNY
127.57
-1.95 (-1.51%)
At close: Mar 9, 2026

SHA:688332 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026128.13128.25123.93127.57127.57-1.51%1,560,261
Mar 6, 2026127.88131.00127.88129.52129.520.64%1,149,839
Mar 5, 2026131.51131.86128.13128.70128.70-0.17%1,553,555
Mar 4, 2026125.00130.14125.00128.92128.921.51%2,007,077
Mar 3, 2026133.56133.98126.00127.00127.00-4.11%2,058,923
Mar 2, 2026135.90135.90132.00132.45132.45-2.85%2,272,275
Feb 27, 2026136.16138.20135.00136.33136.33-0.78%1,459,180
Feb 26, 2026135.00137.84134.25137.40137.402.33%1,988,453
Feb 25, 2026134.75135.98133.90134.27134.27-0.22%1,343,364
Feb 24, 2026137.84138.29133.80134.56134.56-1.44%1,682,422
Feb 13, 2026138.50139.97136.32136.52136.52-2.10%1,798,409
Feb 12, 2026136.57139.48135.50139.45139.452.97%2,085,604
Feb 11, 2026135.85137.10135.15135.43135.43-0.81%1,102,822
Feb 10, 2026135.55137.20135.00136.54136.540.32%1,330,321
Feb 9, 2026134.00137.38133.00136.10136.103.04%1,865,516
Feb 6, 2026130.60135.79130.04132.09132.090.20%1,737,255
Feb 5, 2026134.97134.97131.60131.83131.83-3.12%1,354,757
Feb 4, 2026136.42136.86132.05136.07136.07-1.33%2,203,002
Feb 3, 2026137.00138.68134.53137.90137.902.03%1,786,544
Feb 2, 2026140.50140.96134.94135.15135.15-4.12%2,372,642
Jan 30, 2026143.80143.80138.44140.96140.96-0.42%2,211,531
Jan 29, 2026144.87147.70140.90141.55141.55-2.60%2,953,889
Jan 28, 2026148.01150.20145.16145.33145.33-2.17%2,883,199
Jan 27, 2026146.80149.10143.10148.55148.55-0.09%3,131,086
Jan 26, 2026146.00149.30143.72148.69148.690.33%4,299,093
Jan 23, 2026149.70151.28147.39148.20148.20-0.52%3,695,251
Jan 22, 2026154.03154.80148.51148.97148.97-2.96%4,543,026
Jan 21, 2026146.60154.86146.00153.51153.514.23%6,935,574
Jan 20, 2026147.17150.35145.30147.28147.280.17%3,904,043
Jan 19, 2026148.80150.20145.55147.03147.03-0.05%4,469,491
Jan 16, 2026147.05149.55145.00147.10147.100.31%4,463,556
Jan 15, 2026143.66147.19143.07146.64146.641.97%3,590,569
Jan 14, 2026142.00148.68142.00143.81143.810.88%5,348,138
Jan 13, 2026151.48152.36142.05142.55142.55-4.59%5,477,822
Jan 12, 2026143.90150.88142.30149.40149.402.79%7,300,953
Jan 9, 2026140.73149.48138.33145.34145.342.26%7,017,121
Jan 8, 2026150.00153.80141.18142.13142.136.30%9,602,293
Jan 7, 2026133.41135.98131.10133.71133.710.01%3,045,921
Jan 6, 2026135.01135.20132.77133.69133.69-0.96%3,367,529
Jan 5, 2026131.31134.99131.20134.99134.992.80%3,764,667
Dec 31, 2025132.80132.80129.02131.31131.310.10%2,576,283
Dec 30, 2025127.36131.88126.88131.18131.183.01%3,330,382
Dec 29, 2025125.00129.93125.00127.35127.352.13%2,762,678
Dec 26, 2025126.50127.00124.51124.69124.69-1.59%2,319,296
Dec 25, 2025127.02127.74126.26126.71126.71-0.57%1,767,347
Dec 24, 2025126.80129.50125.41127.43127.431.04%2,743,267
Dec 23, 2025126.01127.99125.28126.12126.12-0.29%1,707,006
Dec 22, 2025126.18127.33125.45126.49126.490.76%1,720,103
Dec 19, 2025127.00127.87125.30125.54125.54-0.89%1,929,867
Dec 18, 2025129.66129.98126.60126.67126.67-3.14%2,117,042
Dec 17, 2025132.05133.99126.85130.77130.77-2.70%3,655,924
Dec 16, 2025134.00136.44131.77134.40134.401.01%3,112,049
Dec 15, 2025135.80137.60133.00133.05133.05-3.84%2,922,770
Dec 12, 2025138.00140.40135.11138.36138.36-0.14%3,491,372
Dec 11, 2025140.50141.50137.14138.56138.56-0.87%3,141,957
Dec 10, 2025139.01142.80138.71139.77139.77-0.10%3,197,746
Dec 9, 2025142.50143.97139.30139.91139.91-2.67%3,752,570
Dec 8, 2025142.50144.19138.00143.75143.75-0.04%4,733,464
Dec 5, 2025153.18155.50143.00143.81143.81-9.29%6,641,691
Dec 4, 2025148.00159.58145.80158.53158.538.90%8,038,939
Dec 3, 2025147.63149.00142.60145.58145.58-2.35%3,075,933
Dec 2, 2025152.01154.18147.00149.08149.08-2.02%4,397,582
Dec 1, 2025143.49156.00142.02152.15152.155.29%7,164,902
Nov 28, 2025146.40147.73142.02144.50144.50-0.16%3,481,859
Nov 27, 2025138.02149.70137.30144.73144.736.50%5,609,483
Nov 26, 2025136.58139.00135.00135.90135.90-2,794,396
Nov 25, 2025128.37137.00128.37135.90135.906.60%3,402,450
Nov 24, 2025140.94141.00125.10127.48127.48-8.50%4,273,634
Nov 21, 2025142.86148.00138.60139.32139.32-5.00%3,477,495
Nov 20, 2025143.68148.02138.51146.66146.663.57%3,863,299
Nov 19, 2025143.50148.86141.45141.61141.61-2.44%2,815,463
Nov 18, 2025139.04147.89139.00145.15145.152.72%3,793,169
Nov 17, 2025135.00142.19134.78141.30141.302.47%3,681,014
Nov 14, 2025135.00142.22133.50137.90137.904.77%4,939,471
Nov 13, 2025132.74132.98130.81131.62131.62-0.85%1,463,995
Nov 12, 2025132.42134.70130.58132.75132.750.26%1,310,384
Nov 11, 2025135.59137.31132.20132.40132.40-2.35%1,694,156
Nov 10, 2025131.55135.94128.40135.59135.593.06%3,394,456
Nov 7, 2025134.00134.00131.07131.56131.56-2.26%1,403,435
Nov 6, 2025133.33135.49132.79134.60134.600.95%2,018,343
Nov 5, 2025128.60134.26128.01133.33133.331.17%1,816,479
Nov 4, 2025136.21136.99131.10131.79131.79-4.21%2,088,982
Nov 3, 2025134.01137.67131.15137.58137.580.92%2,846,441
Oct 31, 2025139.98139.98135.30136.32136.320.15%2,848,727
Oct 30, 2025143.00143.02136.11136.11136.11-4.82%3,946,943
Oct 29, 2025141.99143.40140.70143.00143.001.42%2,310,006
Oct 28, 2025145.00146.76140.66141.00141.00-4.11%3,904,228
Oct 27, 2025151.88151.88144.68147.05147.05-3.89%5,506,540
Oct 24, 2025150.34155.60148.11153.00153.001.91%4,457,679
Oct 23, 2025145.00151.65144.02150.13150.132.91%3,823,157
Oct 22, 2025146.55147.88144.05145.88145.88-2.99%3,273,282
Oct 21, 2025148.00150.49144.36150.37150.370.58%5,133,445
Oct 20, 2025159.10159.24146.71149.51149.515.04%6,793,187
Oct 17, 2025142.00144.49138.55142.33142.33-0.54%3,146,998
Oct 16, 2025144.65147.60141.20143.10143.10-1.84%2,842,492
Oct 15, 2025140.10146.88140.00145.78145.783.61%3,515,139
Oct 14, 2025155.00156.96140.60140.70140.70-8.88%5,299,524
Oct 13, 2025147.16159.30147.00154.42154.42-1.74%4,057,560
Oct 10, 2025161.68161.69156.00157.16157.16-5.26%4,833,917
Oct 9, 2025160.73173.00157.69165.89165.891.15%7,912,695