BlueSword Intelligent Technology Co., Ltd. (SHA:688557)
China
· Delayed Price · Currency is CNY 36.15
+0.58 (1.63%)
Mar 10, 2026, 3:00 PM CST
SHA:688557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 35.76 | 36.47 | 35.75 | 35.86 | - | 0.82% | 873,291 |
| Mar 9, 2026 | 35.20 | 36.40 | 34.27 | 35.57 | 35.57 | -0.28% | 3,040,339 |
| Mar 6, 2026 | 35.10 | 36.22 | 34.66 | 35.67 | 35.67 | 1.59% | 2,005,606 |
| Mar 5, 2026 | 35.19 | 35.58 | 34.77 | 35.11 | 35.11 | 2.81% | 1,949,130 |
| Mar 4, 2026 | 34.65 | 35.48 | 33.88 | 34.15 | 34.15 | -1.41% | 2,737,550 |
| Mar 3, 2026 | 38.40 | 38.40 | 34.51 | 34.64 | 34.64 | -9.70% | 5,080,823 |
| Mar 2, 2026 | 39.00 | 39.39 | 37.30 | 38.36 | 38.36 | -6.37% | 5,775,598 |
| Feb 27, 2026 | 41.45 | 41.50 | 40.60 | 40.97 | 40.97 | -1.16% | 1,556,504 |
| Feb 26, 2026 | 40.17 | 41.45 | 39.71 | 41.45 | 41.45 | 4.07% | 1,795,314 |
| Feb 25, 2026 | 41.08 | 41.30 | 39.70 | 39.83 | 39.83 | -3.02% | 1,556,716 |
| Feb 24, 2026 | 41.85 | 41.85 | 40.76 | 41.07 | 41.07 | -0.39% | 1,256,103 |
| Feb 13, 2026 | 40.98 | 41.63 | 40.75 | 41.23 | 41.23 | 0.46% | 1,151,404 |
| Feb 12, 2026 | 41.00 | 41.40 | 40.31 | 41.04 | 41.04 | 1.16% | 1,150,630 |
| Feb 11, 2026 | 40.64 | 40.98 | 40.20 | 40.57 | 40.57 | 0.74% | 789,537 |
| Feb 10, 2026 | 40.68 | 41.17 | 40.27 | 40.27 | 40.27 | -1.01% | 945,972 |
| Feb 9, 2026 | 40.39 | 40.98 | 40.01 | 40.68 | 40.68 | 2.01% | 1,000,052 |
| Feb 6, 2026 | 39.10 | 40.42 | 38.77 | 39.88 | 39.88 | 1.22% | 1,179,942 |
| Feb 5, 2026 | 39.94 | 40.15 | 39.36 | 39.40 | 39.40 | -2.21% | 1,195,767 |
| Feb 4, 2026 | 40.59 | 40.75 | 39.88 | 40.29 | 40.29 | 0.17% | 1,049,415 |
| Feb 3, 2026 | 39.45 | 40.55 | 39.24 | 40.22 | 40.22 | 2.58% | 1,403,848 |
| Feb 2, 2026 | 39.87 | 40.60 | 39.02 | 39.21 | 39.21 | -1.93% | 1,802,858 |
| Jan 30, 2026 | 39.61 | 40.35 | 38.69 | 39.98 | 39.98 | 1.99% | 1,589,220 |
| Jan 29, 2026 | 40.40 | 40.88 | 39.00 | 39.20 | 39.20 | -3.45% | 1,707,945 |
| Jan 28, 2026 | 41.34 | 41.97 | 40.51 | 40.60 | 40.60 | -2.73% | 1,263,720 |
| Jan 27, 2026 | 41.29 | 41.92 | 39.95 | 41.74 | 41.74 | 1.09% | 1,753,814 |
| Jan 26, 2026 | 41.34 | 42.19 | 40.88 | 41.29 | 41.29 | -0.10% | 1,889,817 |
| Jan 23, 2026 | 41.28 | 41.88 | 41.01 | 41.33 | 41.33 | 0.76% | 1,164,314 |
| Jan 22, 2026 | 42.14 | 42.16 | 40.80 | 41.02 | 41.02 | -2.63% | 1,475,853 |
| Jan 21, 2026 | 40.34 | 42.49 | 40.25 | 42.13 | 42.13 | 3.85% | 2,312,072 |
| Jan 20, 2026 | 41.71 | 42.32 | 40.39 | 40.57 | 40.57 | -2.73% | 1,977,022 |
| Jan 19, 2026 | 40.75 | 42.22 | 40.08 | 41.71 | 41.71 | 3.04% | 2,448,052 |
| Jan 16, 2026 | 39.93 | 40.83 | 39.50 | 40.48 | 40.48 | 2.25% | 1,941,867 |
| Jan 15, 2026 | 39.88 | 39.88 | 39.22 | 39.59 | 39.59 | -0.85% | 1,360,417 |
| Jan 14, 2026 | 39.12 | 40.66 | 39.04 | 39.93 | 39.93 | 1.22% | 2,741,945 |
| Jan 13, 2026 | 39.88 | 40.40 | 38.88 | 39.45 | 39.45 | -0.15% | 2,951,574 |
| Jan 12, 2026 | 38.73 | 39.79 | 38.60 | 39.51 | 39.51 | 2.04% | 3,200,039 |
| Jan 9, 2026 | 38.00 | 38.74 | 37.62 | 38.72 | 38.72 | 2.76% | 2,411,115 |
| Jan 8, 2026 | 37.20 | 38.18 | 37.10 | 37.68 | 37.68 | 1.13% | 1,581,280 |
| Jan 7, 2026 | 37.07 | 37.42 | 37.00 | 37.26 | 37.26 | 0.05% | 1,286,788 |
| Jan 6, 2026 | 38.05 | 38.27 | 37.01 | 37.24 | 37.24 | -2.00% | 2,443,502 |
| Jan 5, 2026 | 36.47 | 38.03 | 36.47 | 38.00 | 38.00 | 4.31% | 2,267,689 |
| Dec 31, 2025 | 37.18 | 37.25 | 36.17 | 36.43 | 36.43 | -1.17% | 1,167,778 |
| Dec 30, 2025 | 36.35 | 37.12 | 36.23 | 36.86 | 36.86 | 1.77% | 1,495,921 |
| Dec 29, 2025 | 36.59 | 36.71 | 36.17 | 36.22 | 36.22 | -0.49% | 941,788 |
| Dec 26, 2025 | 37.42 | 37.57 | 36.30 | 36.40 | 36.40 | -2.57% | 1,330,854 |
| Dec 25, 2025 | 36.06 | 37.68 | 35.92 | 37.36 | 37.36 | 3.61% | 2,090,699 |
| Dec 24, 2025 | 35.88 | 36.18 | 35.66 | 36.06 | 36.06 | 0.92% | 1,038,505 |
| Dec 23, 2025 | 35.94 | 36.00 | 35.41 | 35.73 | 35.73 | -0.53% | 859,488 |
| Dec 22, 2025 | 35.67 | 36.25 | 35.58 | 35.92 | 35.92 | 1.47% | 1,004,977 |
| Dec 19, 2025 | 35.06 | 35.68 | 34.98 | 35.40 | 35.40 | 1.37% | 982,437 |
| Dec 18, 2025 | 35.00 | 35.63 | 34.79 | 34.92 | 34.92 | -0.14% | 874,982 |
| Dec 17, 2025 | 34.85 | 35.30 | 33.86 | 34.97 | 34.97 | 0.75% | 1,781,011 |
| Dec 16, 2025 | 35.68 | 35.94 | 34.60 | 34.71 | 34.71 | -3.18% | 1,545,199 |
| Dec 15, 2025 | 36.18 | 36.40 | 35.63 | 35.85 | 35.85 | -0.99% | 1,352,935 |
| Dec 12, 2025 | 36.66 | 37.00 | 36.02 | 36.21 | 36.21 | -0.66% | 1,439,673 |
| Dec 11, 2025 | 37.65 | 37.82 | 36.27 | 36.45 | 36.45 | -3.19% | 1,709,708 |
| Dec 10, 2025 | 37.93 | 38.20 | 37.37 | 37.65 | 37.65 | -0.34% | 959,101 |
| Dec 9, 2025 | 37.75 | 38.48 | 37.75 | 37.78 | 37.78 | -0.45% | 870,928 |
| Dec 8, 2025 | 38.11 | 38.11 | 37.59 | 37.95 | 37.95 | - | 1,171,306 |
| Dec 5, 2025 | 37.88 | 38.15 | 37.20 | 37.95 | 37.95 | 0.90% | 931,433 |
| Dec 4, 2025 | 38.00 | 38.25 | 37.13 | 37.61 | 37.61 | 0.27% | 1,037,002 |
| Dec 3, 2025 | 37.85 | 38.03 | 37.34 | 37.51 | 37.51 | -0.90% | 851,040 |
| Dec 2, 2025 | 37.71 | 38.72 | 37.31 | 37.85 | 37.85 | -0.24% | 1,553,083 |
| Dec 1, 2025 | 36.40 | 37.94 | 36.40 | 37.94 | 37.94 | 4.69% | 1,798,995 |
| Nov 28, 2025 | 36.21 | 36.39 | 35.87 | 36.24 | 36.24 | 0.50% | 763,135 |
| Nov 27, 2025 | 36.00 | 36.62 | 35.20 | 36.06 | 36.06 | 1.01% | 1,094,962 |
| Nov 26, 2025 | 35.73 | 36.08 | 35.41 | 35.70 | 35.70 | 0.51% | 920,684 |
| Nov 25, 2025 | 35.70 | 36.35 | 35.49 | 35.52 | 35.52 | 0.23% | 1,149,199 |
| Nov 24, 2025 | 34.99 | 35.58 | 34.81 | 35.44 | 35.44 | 1.75% | 1,224,636 |
| Nov 21, 2025 | 35.51 | 35.85 | 34.80 | 34.83 | 34.83 | -2.46% | 1,877,818 |
| Nov 20, 2025 | 36.41 | 36.81 | 35.71 | 35.71 | 35.71 | -2.32% | 1,078,395 |
| Nov 19, 2025 | 37.20 | 37.20 | 36.41 | 36.56 | 36.56 | -1.19% | 873,453 |
| Nov 18, 2025 | 37.40 | 37.80 | 36.84 | 37.00 | 37.00 | -0.94% | 1,251,410 |
| Nov 17, 2025 | 37.25 | 37.95 | 37.25 | 37.35 | 37.35 | 0.13% | 2,005,431 |
| Nov 14, 2025 | 37.59 | 38.04 | 37.25 | 37.30 | 37.30 | -0.37% | 1,432,234 |
| Nov 13, 2025 | 37.80 | 37.82 | 37.05 | 37.44 | 37.44 | -0.95% | 1,657,557 |
| Nov 12, 2025 | 38.51 | 38.65 | 37.44 | 37.80 | 37.80 | -1.51% | 1,406,406 |
| Nov 11, 2025 | 38.81 | 39.17 | 38.13 | 38.38 | 38.38 | -1.34% | 1,346,526 |
| Nov 10, 2025 | 39.31 | 39.43 | 38.30 | 38.90 | 38.90 | -0.49% | 1,950,052 |
| Nov 7, 2025 | 39.92 | 40.04 | 38.90 | 39.09 | 39.09 | -2.08% | 2,000,459 |
| Nov 6, 2025 | 40.48 | 40.67 | 39.86 | 39.92 | 39.92 | -1.43% | 2,022,506 |
| Nov 5, 2025 | 39.79 | 40.95 | 39.78 | 40.50 | 40.50 | 0.12% | 1,799,690 |
| Nov 4, 2025 | 42.45 | 42.45 | 40.04 | 40.45 | 40.45 | -4.73% | 3,382,545 |
| Nov 3, 2025 | 42.58 | 42.95 | 41.62 | 42.46 | 42.46 | 0.81% | 3,183,848 |
| Oct 31, 2025 | 42.41 | 43.17 | 41.37 | 42.12 | 42.12 | -0.94% | 4,463,811 |
| Oct 30, 2025 | 42.01 | 44.60 | 41.86 | 42.52 | 42.52 | 5.77% | 7,928,878 |
| Oct 29, 2025 | 38.53 | 40.20 | 38.53 | 40.20 | 40.20 | 3.08% | 2,175,273 |
| Oct 28, 2025 | 38.91 | 39.50 | 38.40 | 39.00 | 39.00 | -0.96% | 1,948,530 |
| Oct 27, 2025 | 40.01 | 41.05 | 38.81 | 39.38 | 39.38 | 3.74% | 4,883,521 |
| Oct 24, 2025 | 36.02 | 38.20 | 36.02 | 37.96 | 37.96 | 4.69% | 2,498,402 |
| Oct 23, 2025 | 36.46 | 37.00 | 35.62 | 36.26 | 36.26 | -1.23% | 1,504,222 |
| Oct 22, 2025 | 36.42 | 37.19 | 36.10 | 36.71 | 36.71 | -0.03% | 1,386,308 |
| Oct 21, 2025 | 36.25 | 36.80 | 35.95 | 36.72 | 36.72 | 1.13% | 1,440,807 |
| Oct 20, 2025 | 36.21 | 37.87 | 36.21 | 36.31 | 36.31 | 1.94% | 2,639,909 |
| Oct 17, 2025 | 39.00 | 39.01 | 35.50 | 35.62 | 35.62 | -6.92% | 4,847,562 |
| Oct 16, 2025 | 37.00 | 40.28 | 37.00 | 38.27 | 38.27 | 6.25% | 6,339,611 |
| Oct 15, 2025 | 35.32 | 36.40 | 35.20 | 36.02 | 36.02 | 0.45% | 2,374,099 |
| Oct 14, 2025 | 37.20 | 38.04 | 35.60 | 35.86 | 35.86 | -3.00% | 2,823,353 |
| Oct 13, 2025 | 36.99 | 37.32 | 35.34 | 36.97 | 36.97 | -2.40% | 2,852,168 |
| Oct 10, 2025 | 38.31 | 38.95 | 37.56 | 37.88 | 37.88 | -1.61% | 2,769,718 |