Skip to main content
BIWIN Storage Technology Co., Ltd. (SHA:688525)
China flag China · Delayed Price · Currency is CNY
216.65
+7.32 (3.50%)
At close: Mar 9, 2026

BIWIN Storage Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026190.60209.62190.60209.33209.339.31%55,101,640
Mar 5, 2026194.99205.99191.50191.50191.508.81%91,031,320
Mar 4, 2026175.99175.99168.89175.99175.9920.00%37,330,460
Mar 3, 2026161.00161.90146.03146.66146.66-8.62%30,892,620
Mar 2, 2026160.10165.57160.00160.50160.50-3.20%19,290,560
Feb 27, 2026164.26166.50162.26165.80165.80-0.73%18,439,224
Feb 26, 2026168.70169.90164.20167.02167.02-0.85%23,704,950
Feb 25, 2026169.01170.00164.56168.46168.46-3.18%21,404,410
Feb 24, 2026169.18177.99167.21174.00174.004.88%27,871,940
Feb 13, 2026168.98170.00164.60165.91165.91-2.96%26,087,730
Feb 12, 2026163.28171.00161.51170.97170.977.53%30,795,204
Feb 11, 2026159.00161.87158.40159.00159.00-1.25%12,509,120
Feb 10, 2026163.20164.97160.58161.01161.01-1.94%14,678,638
Feb 9, 2026164.00165.46159.50164.19164.192.55%17,900,120
Feb 6, 2026159.51164.47158.31160.10160.10-1.66%15,882,350
Feb 5, 2026161.80164.58160.38162.80162.80-3.38%17,103,530
Feb 4, 2026170.00171.00162.00168.50168.50-3.23%23,916,470
Feb 3, 2026174.50176.74169.65174.12174.123.70%25,629,060
Feb 2, 2026179.62180.90167.90167.90167.90-10.35%38,584,710
Jan 30, 2026190.74194.68182.48187.28187.28-0.22%35,519,320
Jan 29, 2026194.00206.08186.19187.70187.70-1.91%41,615,780
Jan 28, 2026188.50193.75184.58191.35191.352.71%32,949,320
Jan 27, 2026179.80187.53174.66186.30186.303.16%35,718,810
Jan 26, 2026188.80194.30179.48180.60180.60-3.14%31,109,910
Jan 23, 2026187.80194.60181.01186.46186.46-0.71%33,583,920
Jan 22, 2026199.00199.00182.88187.80187.80-1.34%36,687,420
Jan 21, 2026193.39199.38185.69190.36190.36-0.01%39,243,880
Jan 20, 2026177.00193.38177.00190.38190.388.61%45,241,817
Jan 19, 2026180.00180.88173.83175.28175.28-4.74%38,873,060
Jan 16, 2026163.00188.41157.02184.00184.0017.19%56,913,180
Jan 15, 2026148.00163.00147.00157.01157.017.61%42,732,250
Jan 14, 2026148.00155.00140.22145.90145.907.77%45,454,680
Jan 13, 2026125.77138.50123.46135.38135.384.33%31,869,240
Jan 12, 2026128.68131.46123.41129.76129.762.85%24,659,583
Jan 9, 2026124.06127.46120.61126.16126.16-0.27%17,154,670
Jan 8, 2026127.66129.50125.50126.50126.50-1.92%17,178,440
Jan 7, 2026136.48138.00126.48128.98128.982.45%29,132,924
Jan 6, 2026124.00129.00121.33125.90125.901.45%24,621,261
Jan 5, 2026119.00125.97119.00124.10124.108.11%26,757,860
Dec 31, 2025118.88119.78113.58114.79114.79-2.63%17,070,350
Dec 30, 2025113.33123.77113.33117.89117.893.98%27,334,080
Dec 29, 2025112.00120.88111.66113.38113.380.25%21,452,410
Dec 26, 2025108.99115.58108.98113.10113.102.32%20,689,980
Dec 25, 2025111.13116.00109.45110.54110.54-1.25%20,558,404
Dec 24, 2025109.00112.88108.11111.94111.943.91%21,003,166
Dec 23, 2025107.48108.80104.57107.73107.730.02%17,689,310
Dec 22, 2025110.60113.50106.86107.71107.71-1.54%18,256,310
Dec 19, 2025115.00115.00107.56109.40109.40-2.90%18,945,359
Dec 18, 2025112.06115.47110.89112.67112.671.44%16,167,820
Dec 17, 2025106.74111.85105.88111.07111.074.06%13,195,006
Dec 16, 2025109.00111.60105.45106.74106.74-2.57%12,766,209
Dec 15, 2025112.00112.74108.67109.55109.55-6.10%17,690,560
Dec 12, 2025114.50118.94112.01116.67116.671.08%21,722,588
Dec 11, 2025116.00117.95111.80115.42115.421.93%22,822,624
Dec 10, 2025114.50115.98110.06113.24113.24-1.77%15,979,200
Dec 9, 2025116.03118.63114.05115.28115.28-1.95%20,377,619
Dec 8, 2025109.60119.92109.33117.57117.578.85%32,823,380
Dec 5, 2025110.49111.46107.50108.01108.01-1.12%18,458,640
Dec 4, 2025108.80112.30107.58109.23109.23-2.66%20,002,040
Dec 3, 2025110.00113.40107.38112.21112.21-1.11%26,125,890
Dec 2, 2025115.00118.38111.80113.47113.471.13%34,514,330
Dec 1, 2025110.00115.17106.96112.20112.202.89%36,645,720
Nov 28, 2025102.10109.43101.50109.05109.056.10%30,560,270
Nov 27, 2025104.60107.88102.20102.78102.78-2.01%21,626,580
Nov 26, 2025103.66107.27102.34104.89104.89-0.10%20,199,162
Nov 25, 2025109.00109.43104.28104.99104.990.85%24,944,877
Nov 24, 2025105.00105.40101.33104.10104.100.42%19,357,500
Nov 21, 2025104.60105.99100.01103.66103.66-8.00%34,037,620
Nov 20, 2025123.00123.00112.00112.68112.68-4.26%27,473,070
Nov 19, 2025118.98122.08115.00117.69117.69-3.06%28,075,880
Nov 18, 2025133.00133.97120.80121.40121.40-8.53%36,539,460
Nov 17, 2025127.51142.99127.51132.72132.724.44%38,880,190
Nov 14, 2025131.55132.00123.01127.08127.08-10.96%45,607,270
Nov 13, 2025126.98151.00126.98142.73142.7313.21%45,890,070
Nov 12, 2025122.00131.00117.68126.07126.07-1.12%29,575,780
Nov 11, 2025130.04134.80125.52127.50127.50-0.14%31,311,440
Nov 10, 2025130.99133.27118.89127.68127.681.21%27,930,730
Nov 7, 2025126.00132.27125.02126.15126.15-1.45%22,444,110
Nov 6, 2025129.00130.68125.01128.00128.002.48%22,517,560
Nov 5, 2025115.00125.26115.00124.90124.902.44%21,277,780
Nov 4, 2025134.65135.00121.70121.92121.92-9.22%27,583,720
Nov 3, 2025126.00137.00123.88134.30134.302.52%28,167,920
Oct 31, 2025135.74136.50122.77131.00131.00-3.46%31,019,220
Oct 30, 2025136.00142.98130.35135.69135.694.14%33,226,980
Oct 29, 2025128.45140.00127.98130.30130.304.69%28,866,290
Oct 28, 2025121.01127.55120.20124.46124.46-2.62%24,526,890
Oct 27, 2025124.61130.50118.95127.81127.817.31%36,892,430
Oct 24, 2025112.30120.58109.51119.10119.1010.70%34,430,680
Oct 23, 2025106.10107.59101.05107.59107.591.42%21,114,710
Oct 22, 2025105.00108.97102.30106.08106.08-2.88%23,794,380
Oct 21, 2025105.53115.38104.18109.23109.234.98%30,941,220
Oct 20, 2025109.01110.80101.96104.05104.05-0.34%23,102,220
Oct 17, 2025111.98113.50104.00104.40104.40-8.06%30,833,520
Oct 16, 2025107.08119.29107.08113.55113.558.76%40,371,720
Oct 15, 2025104.72107.4699.80104.40104.40-0.06%28,598,090
Oct 14, 2025107.20116.88103.00104.46104.461.59%46,197,330
Oct 13, 202593.00103.0092.50102.83102.836.56%42,053,630
Oct 10, 2025100.00103.7194.0196.5096.50-9.59%37,404,720
Oct 9, 2025110.40113.58105.03106.74106.742.34%37,347,010
Sep 30, 202599.66109.5098.32104.30104.309.34%37,660,910