Skip to main content
BIWIN Storage Technology Co., Ltd. (SHA:688525)
China flag China · Delayed Price · Currency is CNY
260.80
-3.85 (-1.45%)
Apr 28, 2026, 4:00 PM EDT

BIWIN Storage Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026267.80274.64260.65260.80260.80-1.45%28,182,830
Apr 27, 2026268.34269.50262.18264.65264.65-0.69%27,524,910
Apr 24, 2026262.00268.50259.90266.50266.500.83%29,965,604
Apr 23, 2026293.88294.99263.03264.30264.30-5.94%43,954,480
Apr 22, 2026274.65281.00272.88281.00281.001.83%28,718,020
Apr 21, 2026269.00277.77263.31275.96275.962.70%33,703,520
Apr 20, 2026271.10275.85266.66268.70268.70-0.73%32,054,740
Apr 17, 2026273.08278.00268.74270.67270.67-5.62%49,745,550
Apr 16, 2026273.00291.80271.99286.80286.800.49%44,400,800
Apr 15, 2026290.19292.18278.16285.41285.41-0.93%39,833,380
Apr 14, 2026265.99294.22262.01288.10288.1012.61%52,201,810
Apr 13, 2026240.00257.95239.00255.85255.855.94%39,717,892
Apr 10, 2026233.98248.00233.12241.51241.516.15%42,541,563
Apr 9, 2026224.00231.18220.42227.52227.52-0.94%32,437,807
Apr 8, 2026229.00231.00220.05229.68229.685.64%37,254,052
Apr 7, 2026216.00224.30214.66217.42217.423.39%30,058,720
Apr 3, 2026213.60217.55210.20210.29210.29-0.25%21,487,927
Apr 2, 2026220.00222.91210.75210.82210.82-2.22%29,636,300
Apr 1, 2026228.00232.88210.67215.60215.601.70%44,143,740
Mar 31, 2026220.02220.08209.20211.99211.99-8.62%42,365,630
Mar 30, 2026231.21240.58228.88231.99231.99-2.69%30,945,900
Mar 27, 2026222.97243.33220.00238.40238.40-0.24%33,765,290
Mar 26, 2026240.69246.66236.88238.98238.98-5.67%40,345,800
Mar 25, 2026235.00261.60233.00253.35253.359.44%52,822,180
Mar 24, 2026228.50231.78212.97231.50231.502.89%44,598,719
Mar 23, 2026228.00237.80223.91225.00225.00-5.81%35,816,510
Mar 20, 2026247.86248.00233.10238.88238.88-1.77%38,831,640
Mar 19, 2026250.30253.80241.00243.18243.18-5.78%44,136,572
Mar 18, 2026244.51259.99241.00258.09258.099.46%47,368,380
Mar 17, 2026232.95243.33232.20235.78235.78-0.81%37,629,890
Mar 16, 2026212.00238.42211.40237.70237.7013.35%52,767,970
Mar 13, 2026201.00218.63201.00209.70209.703.38%38,011,030
Mar 12, 2026214.32216.49200.30202.85202.85-5.23%37,231,605
Mar 11, 2026213.70219.89212.08214.04214.040.14%34,330,680
Mar 10, 2026220.00220.32209.49213.75213.75-1.34%39,685,360
Mar 9, 2026204.00217.72203.18216.65216.653.50%49,266,730
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