Skip to main content
Shenzhen Bluetrum Technology Co., Ltd. (SHA:688332)
China flag China · Delayed Price · Currency is CNY
113.05
-13.20 (-10.46%)
At close: Apr 29, 2026

SHA:688332 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026128.00129.69125.50126.25126.25-2.08%2,524,620
Apr 27, 2026126.00129.01124.89128.93128.932.49%2,521,451
Apr 24, 2026125.00127.38123.65125.80125.800.59%1,782,906
Apr 23, 2026129.00129.00124.90125.06125.06-3.00%2,144,048
Apr 22, 2026127.15129.05126.63128.93128.930.90%1,884,629
Apr 21, 2026128.00128.48125.63127.78127.78-0.83%1,621,495
Apr 20, 2026128.25130.00128.25128.85128.850.07%1,953,786
Apr 17, 2026128.00130.40127.30128.76128.760.63%1,959,604
Apr 16, 2026126.00127.98125.77127.96127.961.31%1,832,388
Apr 15, 2026128.00129.27126.00126.31126.31-0.21%2,135,826
Apr 14, 2026126.18127.17125.14126.57126.570.79%1,913,145
Apr 13, 2026126.00127.37124.93125.58125.580.47%2,026,885
Apr 10, 2026126.80127.48124.95124.99124.990.24%2,526,272
Apr 9, 2026129.84131.08124.60124.69124.69-3.41%4,197,696
Apr 8, 2026124.72129.09124.00129.09129.095.13%2,396,985
Apr 7, 2026119.12123.44119.12122.79122.793.22%1,738,219
Apr 3, 2026119.50120.50118.20118.96118.96-1,172,404
Apr 2, 2026119.61120.60118.20118.96118.96-0.94%1,163,506
Apr 1, 2026119.51120.57117.51120.09120.092.39%1,784,400
Mar 31, 2026116.20120.93116.20117.29117.290.81%1,706,936
Mar 30, 2026115.34117.68115.00116.35116.35-0.73%1,136,234
Mar 27, 2026111.51119.26111.18117.20117.203.62%1,841,276
Mar 26, 2026115.98116.61112.50113.11113.11-2.47%1,067,765
Mar 25, 2026115.00117.30114.65115.97115.971.48%1,416,214
Mar 24, 2026112.50114.50110.36114.28114.283.42%1,307,699
Mar 23, 2026116.96116.97110.10110.50110.50-7.13%1,772,550
Mar 20, 2026123.06123.06118.89118.98118.98-2.61%1,342,691
Mar 19, 2026123.33124.50121.83122.17122.17-2.19%1,234,557
Mar 18, 2026124.18125.87123.36124.91124.910.73%984,111
Mar 17, 2026125.38127.20124.00124.01124.01-0.52%1,137,076
Mar 16, 2026124.55125.00122.60124.66124.66-0.27%1,089,040
Mar 13, 2026125.50127.00124.50125.00125.00-0.94%1,081,383
Mar 12, 2026127.05129.22125.72126.19126.19-1.43%1,027,253
Mar 11, 2026130.10130.67127.87128.02128.02-1.35%945,346
Mar 10, 2026129.26130.66128.53129.77129.771.72%1,064,019
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