BIWIN Storage Technology Co., Ltd. (SHA:688525)
China
· Delayed Price · Currency is CNY 108.01
-1.22 (-1.12%)
At close: Dec 5, 2025
BIWIN Storage Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 110.49 | 111.46 | 107.50 | 108.01 | 108.01 | -1.12% | 18,458,640 |
| Dec 4, 2025 | 108.80 | 112.30 | 107.58 | 109.23 | 109.23 | -2.66% | 20,002,040 |
| Dec 3, 2025 | 110.00 | 113.40 | 107.38 | 112.21 | 112.21 | -1.11% | 26,125,890 |
| Dec 2, 2025 | 115.00 | 118.38 | 111.80 | 113.47 | 113.47 | 1.13% | 34,514,330 |
| Dec 1, 2025 | 110.00 | 115.17 | 106.96 | 112.20 | 112.20 | 2.89% | 36,645,720 |
| Nov 28, 2025 | 102.10 | 109.43 | 101.50 | 109.05 | 109.05 | 6.10% | 30,560,270 |
| Nov 27, 2025 | 104.60 | 107.88 | 102.20 | 102.78 | 102.78 | -2.01% | 21,626,580 |
| Nov 26, 2025 | 103.66 | 107.27 | 102.34 | 104.89 | 104.89 | -0.10% | 20,199,162 |
| Nov 25, 2025 | 109.00 | 109.43 | 104.28 | 104.99 | 104.99 | 0.85% | 24,944,877 |
| Nov 24, 2025 | 105.00 | 105.40 | 101.33 | 104.10 | 104.10 | 0.42% | 19,357,500 |
| Nov 21, 2025 | 104.60 | 105.99 | 100.01 | 103.66 | 103.66 | -8.00% | 34,037,620 |
| Nov 20, 2025 | 123.00 | 123.00 | 112.00 | 112.68 | 112.68 | -4.26% | 27,473,070 |
| Nov 19, 2025 | 118.98 | 122.08 | 115.00 | 117.69 | 117.69 | -3.06% | 28,075,880 |
| Nov 18, 2025 | 133.00 | 133.97 | 120.80 | 121.40 | 121.40 | -8.53% | 36,539,460 |
| Nov 17, 2025 | 127.51 | 142.99 | 127.51 | 132.72 | 132.72 | 4.44% | 38,880,190 |
| Nov 14, 2025 | 131.55 | 132.00 | 123.01 | 127.08 | 127.08 | -10.96% | 45,607,270 |
| Nov 13, 2025 | 126.98 | 151.00 | 126.98 | 142.73 | 142.73 | 13.21% | 45,890,070 |
| Nov 12, 2025 | 122.00 | 131.00 | 117.68 | 126.07 | 126.07 | -1.12% | 29,575,780 |
| Nov 11, 2025 | 130.04 | 134.80 | 125.52 | 127.50 | 127.50 | -0.14% | 31,311,440 |
| Nov 10, 2025 | 130.99 | 133.27 | 118.89 | 127.68 | 127.68 | 1.21% | 27,930,730 |
| Nov 7, 2025 | 126.00 | 132.27 | 125.02 | 126.15 | 126.15 | -1.45% | 22,444,110 |
| Nov 6, 2025 | 129.00 | 130.68 | 125.01 | 128.00 | 128.00 | 2.48% | 22,517,560 |
| Nov 5, 2025 | 115.00 | 125.26 | 115.00 | 124.90 | 124.90 | 2.44% | 21,277,780 |
| Nov 4, 2025 | 134.65 | 135.00 | 121.70 | 121.92 | 121.92 | -9.22% | 27,583,720 |
| Nov 3, 2025 | 126.00 | 137.00 | 123.88 | 134.30 | 134.30 | 2.52% | 28,167,920 |
| Oct 31, 2025 | 135.74 | 136.50 | 122.77 | 131.00 | 131.00 | -3.46% | 31,019,220 |
| Oct 30, 2025 | 136.00 | 142.98 | 130.35 | 135.69 | 135.69 | 4.14% | 33,226,980 |
| Oct 29, 2025 | 128.45 | 140.00 | 127.98 | 130.30 | 130.30 | 4.69% | 28,866,290 |
| Oct 28, 2025 | 121.01 | 127.55 | 120.20 | 124.46 | 124.46 | -2.62% | 24,526,890 |
| Oct 27, 2025 | 124.61 | 130.50 | 118.95 | 127.81 | 127.81 | 7.31% | 36,892,430 |
| Oct 24, 2025 | 112.30 | 120.58 | 109.51 | 119.10 | 119.10 | 10.70% | 34,430,680 |
| Oct 23, 2025 | 106.10 | 107.59 | 101.05 | 107.59 | 107.59 | 1.42% | 21,114,710 |
| Oct 22, 2025 | 105.00 | 108.97 | 102.30 | 106.08 | 106.08 | -2.88% | 23,794,380 |
| Oct 21, 2025 | 105.53 | 115.38 | 104.18 | 109.23 | 109.23 | 4.98% | 30,941,220 |
| Oct 20, 2025 | 109.01 | 110.80 | 101.96 | 104.05 | 104.05 | -0.34% | 23,102,220 |
| Oct 17, 2025 | 111.98 | 113.50 | 104.00 | 104.40 | 104.40 | -8.06% | 30,833,520 |
| Oct 16, 2025 | 107.08 | 119.29 | 107.08 | 113.55 | 113.55 | 8.76% | 40,371,720 |
| Oct 15, 2025 | 104.72 | 107.46 | 99.80 | 104.40 | 104.40 | -0.06% | 28,598,090 |
| Oct 14, 2025 | 107.20 | 116.88 | 103.00 | 104.46 | 104.46 | 1.59% | 46,197,330 |
| Oct 13, 2025 | 93.00 | 103.00 | 92.50 | 102.83 | 102.83 | 6.56% | 42,053,630 |
| Oct 10, 2025 | 100.00 | 103.71 | 94.01 | 96.50 | 96.50 | -9.59% | 37,404,720 |
| Oct 9, 2025 | 110.40 | 113.58 | 105.03 | 106.74 | 106.74 | 2.34% | 37,347,010 |
| Sep 30, 2025 | 99.66 | 109.50 | 98.32 | 104.30 | 104.30 | 9.34% | 37,660,910 |
| Sep 29, 2025 | 95.00 | 96.88 | 92.06 | 95.39 | 95.39 | 5.85% | 37,001,940 |
| Sep 26, 2025 | 92.00 | 96.80 | 89.98 | 90.12 | 90.12 | -0.42% | 36,189,370 |
| Sep 25, 2025 | 89.60 | 92.13 | 88.01 | 90.50 | 90.50 | -2.90% | 28,659,510 |
| Sep 24, 2025 | 87.08 | 95.18 | 85.80 | 93.20 | 93.20 | 6.51% | 45,301,650 |
| Sep 23, 2025 | 84.48 | 89.96 | 82.58 | 87.50 | 87.50 | 3.57% | 42,103,450 |
| Sep 22, 2025 | 80.96 | 87.19 | 80.96 | 84.48 | 84.48 | 5.64% | 37,212,820 |
| Sep 19, 2025 | 78.20 | 83.58 | 78.20 | 79.97 | 79.97 | 2.74% | 36,495,140 |
| Sep 18, 2025 | 79.51 | 81.68 | 76.10 | 77.84 | 77.84 | -2.09% | 34,798,440 |
| Sep 17, 2025 | 79.70 | 80.88 | 78.00 | 79.50 | 79.50 | -0.63% | 20,203,440 |
| Sep 16, 2025 | 79.50 | 82.45 | 78.60 | 80.00 | 80.00 | 0.69% | 24,159,430 |
| Sep 15, 2025 | 83.00 | 83.98 | 78.00 | 79.45 | 79.45 | -1.12% | 31,602,520 |
| Sep 12, 2025 | 74.50 | 85.38 | 74.33 | 80.35 | 80.35 | 7.19% | 49,770,580 |
| Sep 11, 2025 | 68.41 | 75.69 | 67.92 | 74.96 | 74.96 | 9.56% | 30,025,970 |
| Sep 10, 2025 | 68.05 | 70.27 | 68.05 | 68.42 | 68.42 | 0.01% | 10,844,130 |
| Sep 9, 2025 | 71.01 | 71.29 | 68.03 | 68.41 | 68.41 | -4.85% | 14,627,840 |
| Sep 8, 2025 | 71.90 | 72.18 | 69.67 | 71.90 | 71.90 | 0.33% | 19,692,560 |
| Sep 5, 2025 | 63.80 | 73.66 | 63.18 | 71.66 | 71.66 | 12.89% | 30,453,260 |
| Sep 4, 2025 | 67.81 | 68.06 | 62.28 | 63.48 | 63.48 | -6.00% | 16,642,420 |
| Sep 3, 2025 | 69.37 | 70.33 | 66.85 | 67.53 | 67.53 | -1.93% | 12,229,600 |
| Sep 2, 2025 | 72.05 | 72.78 | 68.41 | 68.86 | 68.86 | -5.95% | 21,568,550 |
| Sep 1, 2025 | 72.58 | 75.78 | 71.28 | 73.22 | 73.22 | 3.89% | 26,223,390 |
| Aug 29, 2025 | 72.40 | 72.40 | 69.81 | 70.48 | 70.48 | -2.99% | 19,971,680 |
| Aug 28, 2025 | 71.00 | 72.72 | 69.41 | 72.65 | 72.65 | 2.79% | 25,721,440 |
| Aug 27, 2025 | 69.74 | 74.56 | 69.74 | 70.68 | 70.68 | 1.09% | 30,978,300 |
| Aug 26, 2025 | 70.13 | 72.25 | 69.64 | 69.92 | 69.92 | -0.31% | 19,897,580 |
| Aug 25, 2025 | 71.88 | 73.68 | 68.86 | 70.14 | 70.14 | -0.79% | 27,855,260 |
| Aug 22, 2025 | 67.22 | 71.21 | 66.77 | 70.70 | 70.70 | 5.01% | 25,711,200 |
| Aug 21, 2025 | 68.03 | 70.45 | 66.90 | 67.33 | 67.33 | -0.85% | 23,724,060 |
| Aug 20, 2025 | 66.70 | 67.93 | 65.20 | 67.91 | 67.91 | 1.04% | 15,265,240 |
| Aug 19, 2025 | 67.58 | 68.13 | 66.70 | 67.21 | 67.21 | -0.55% | 10,567,870 |
| Aug 18, 2025 | 66.88 | 68.38 | 65.98 | 67.58 | 67.58 | 2.07% | 17,363,750 |
| Aug 15, 2025 | 64.00 | 67.46 | 63.80 | 66.21 | 66.21 | 3.34% | 15,497,630 |
| Aug 14, 2025 | 65.80 | 67.00 | 64.00 | 64.07 | 64.07 | -3.89% | 17,950,690 |
| Aug 13, 2025 | 66.38 | 67.16 | 65.56 | 66.66 | 66.66 | 0.82% | 12,353,340 |
| Aug 12, 2025 | 66.90 | 67.18 | 65.12 | 66.12 | 66.12 | 0.36% | 13,119,110 |
| Aug 11, 2025 | 63.25 | 66.66 | 63.00 | 65.88 | 65.88 | 4.69% | 17,328,620 |
| Aug 8, 2025 | 64.78 | 64.88 | 62.86 | 62.93 | 62.93 | -3.36% | 8,963,236 |
| Aug 7, 2025 | 64.28 | 66.37 | 63.81 | 65.12 | 65.12 | 1.34% | 12,074,090 |
| Aug 6, 2025 | 62.81 | 64.28 | 62.80 | 64.26 | 64.26 | 2.05% | 7,404,449 |
| Aug 5, 2025 | 63.50 | 63.82 | 62.69 | 62.97 | 62.97 | -1.07% | 6,455,473 |
| Aug 4, 2025 | 63.00 | 63.96 | 62.87 | 63.65 | 63.65 | 0.24% | 5,283,500 |
| Aug 1, 2025 | 63.30 | 64.40 | 62.60 | 63.50 | 63.50 | -0.11% | 7,177,814 |
| Jul 31, 2025 | 64.75 | 66.56 | 63.10 | 63.57 | 63.57 | -2.53% | 11,252,610 |
| Jul 30, 2025 | 65.98 | 66.98 | 64.21 | 65.22 | 65.22 | -0.78% | 11,299,040 |
| Jul 29, 2025 | 64.63 | 66.27 | 64.23 | 65.73 | 65.73 | 1.99% | 12,151,290 |
| Jul 28, 2025 | 64.80 | 65.13 | 64.21 | 64.45 | 64.45 | -0.51% | 6,314,003 |
| Jul 25, 2025 | 64.51 | 65.24 | 63.58 | 64.78 | 64.78 | 0.43% | 8,619,816 |
| Jul 24, 2025 | 63.50 | 64.80 | 63.30 | 64.50 | 64.50 | 1.98% | 7,733,934 |
| Jul 23, 2025 | 63.06 | 64.27 | 63.06 | 63.25 | 63.25 | 0.05% | 5,992,654 |
| Jul 22, 2025 | 63.61 | 64.30 | 63.10 | 63.22 | 63.22 | -1.10% | 5,931,608 |
| Jul 21, 2025 | 63.20 | 64.30 | 62.88 | 63.92 | 63.92 | 1.32% | 6,605,009 |
| Jul 18, 2025 | 64.75 | 65.23 | 62.60 | 63.09 | 63.09 | -2.59% | 11,256,330 |
| Jul 17, 2025 | 64.10 | 64.85 | 63.30 | 64.77 | 64.77 | 0.72% | 9,327,400 |
| Jul 16, 2025 | 64.80 | 65.86 | 64.20 | 64.31 | 64.31 | -0.86% | 6,123,559 |
| Jul 15, 2025 | 66.43 | 66.73 | 64.03 | 64.87 | 64.87 | -2.25% | 7,767,935 |
| Jul 14, 2025 | 66.87 | 67.22 | 66.08 | 66.36 | 66.36 | -0.61% | 4,130,265 |
| Jul 11, 2025 | 65.33 | 67.10 | 65.00 | 66.77 | 66.77 | 1.61% | 8,180,022 |