SHG:600299 - Bluestar Adisseo Co Bluestar Adisseo Co
Sector: Materials, Industry: Commodity Chemicals
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
21 Jan 2022 CNY 12.28 11.97 12.2 12.03 12.03 -0.120 (-0.99%) 7,446,300
20 Jan 2022 CNY 12.47 12.06 12.46 12.15 12.15 -0.250 (-2.02%) 10,098,120
19 Jan 2022 CNY 12.74 12.24 12.71 12.4 12.4 -0.320 (-2.52%) 13,656,000
18 Jan 2022 CNY 12.89 12.6 12.72 12.72 12.72 0.0 (0.0%) 12,685,580
17 Jan 2022 CNY 12.77 12.4 12.65 12.72 12.72 +0.210 (+1.68%) 13,800,070
14 Jan 2022 CNY 12.7 12.42 12.5 12.51 12.51 +0.030 (+0.24%) 9,094,230
13 Jan 2022 CNY 12.96 12.42 12.71 12.48 12.48 -0.180 (-1.42%) 11,146,950
12 Jan 2022 CNY 12.72 12.47 12.66 12.66 12.66 -0.030 (-0.24%) 7,601,710
11 Jan 2022 CNY 12.92 12.58 12.74 12.69 12.69 +0.010 (+0.08%) 10,987,410
10 Jan 2022 CNY 12.76 12.47 12.56 12.68 12.68 +0.170 (+1.36%) 11,913,450
7 Jan 2022 CNY 12.63 12.46 12.6 12.51 12.51 -0.010 (-0.08%) 10,487,040
6 Jan 2022 CNY 12.73 12.41 12.59 12.52 12.52 -0.010 (-0.08%) 10,117,710
5 Jan 2022 CNY 12.8 12.45 12.65 12.53 12.53 -0.090 (-0.71%) 15,376,460
4 Jan 2022 CNY 12.72 12.34 12.41 12.62 12.62 +0.300 (+2.44%) 14,000,960
31 Dec 2021 CNY 12.4 12.15 12.18 12.32 12.32 +0.140 (+1.15%) 10,057,410
30 Dec 2021 CNY 12.34 12.14 12.25 12.18 12.18 -0.100 (-0.81%) 7,340,600
29 Dec 2021 CNY 12.34 12.12 12.19 12.28 12.28 +0.140 (+1.15%) 12,058,280
28 Dec 2021 CNY 12.3 12.08 12.23 12.14 12.14 -0.090 (-0.74%) 7,855,820
27 Dec 2021 CNY 12.3 12.0 12.09 12.23 12.23 +0.280 (+2.34%) 10,881,140
24 Dec 2021 CNY 11.99 11.75 11.76 11.95 11.95 +0.220 (+1.88%) 11,453,280
23 Dec 2021 CNY 11.87 11.66 11.85 11.73 11.73 -0.100 (-0.85%) 6,784,810
22 Dec 2021 CNY 11.91 11.76 11.81 11.83 11.83 +0.030 (+0.25%) 5,488,980
21 Dec 2021 CNY 11.85 11.7 11.85 11.8 11.8 -0.010 (-0.08%) 4,706,820
20 Dec 2021 CNY 11.98 11.68 11.73 11.81 11.81 +0.100 (+0.85%) 7,202,230
17 Dec 2021 CNY 12.16 11.61 12.03 11.71 11.71 -0.310 (-2.58%) 12,711,560
16 Dec 2021 CNY 12.03 11.84 11.98 12.02 12.02 +0.050 (+0.42%) 6,267,670
15 Dec 2021 CNY 12.16 11.9 12.05 11.97 11.97 -0.060 (-0.50%) 5,978,580
14 Dec 2021 CNY 12.23 11.97 12.23 12.03 12.03 -0.150 (-1.23%) 8,066,750
13 Dec 2021 CNY 12.45 12.06 12.31 12.18 12.18 -0.030 (-0.25%) 12,234,400
10 Dec 2021 CNY 12.4 12.16 12.26 12.21 12.21 -0.010 (-0.08%) 15,679,320