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
11 Jun 2021 CNY 13.07 12.64 12.96 12.67 12.67 -0.230 (-1.78%) 6,093,055
10 Jun 2021 CNY 13.2 12.84 13.12 12.9 12.9 -0.230 (-1.75%) 6,931,801
9 Jun 2021 CNY 13.33 13.05 13.29 13.13 13.13 -0.060 (-0.45%) 5,786,671
8 Jun 2021 CNY 13.48 12.85 12.95 13.19 13.19 +0.300 (+2.33%) 14,667,725
7 Jun 2021 CNY 13.01 12.49 12.54 12.89 12.89 +0.350 (+2.79%) 9,268,349
4 Jun 2021 CNY 12.72 12.22 12.25 12.54 12.54 +0.250 (+2.03%) 10,272,615
3 Jun 2021 CNY 12.5 12.22 12.27 12.29 12.29 -0.020 (-0.16%) 5,987,104
2 Jun 2021 CNY 12.47 12.18 12.43 12.31 12.31 -0.120 (-0.97%) 7,533,911
1 Jun 2021 CNY 12.44 12.02 12.06 12.43 12.43 +0.420 (+3.50%) 13,018,445
31 May 2021 CNY 12.14 11.85 11.91 12.01 12.01 +0.110 (+0.92%) 5,298,339
28 May 2021 CNY 12.08 11.88 12.02 11.9 11.9 -0.120 (-1.00%) 4,839,035
27 May 2021 CNY 12.04 11.92 12.04 12.02 12.02 +0.020 (+0.17%) 4,733,289
26 May 2021 CNY 12.09 11.9 11.9 12.0 12.0 +0.120 (+1.01%) 6,112,832
25 May 2021 CNY 11.94 11.78 11.8 11.88 11.88 +0.030 (+0.25%) 6,724,419
24 May 2021 CNY 11.98 11.78 11.87 11.85 11.85 -0.020 (-0.17%) 4,734,068
21 May 2021 CNY 12.15 11.85 12.09 11.87 11.87 -0.210 (-1.74%) 4,582,906
20 May 2021 CNY 12.25 11.93 12.25 12.08 12.08 -0.160 (-1.31%) 4,973,454
19 May 2021 CNY 12.45 12.21 12.44 12.24 12.24 -0.200 (-1.61%) 3,560,058
18 May 2021 CNY 12.53 12.3 12.43 12.44 12.44 +0.010 (+0.08%) 3,435,630
17 May 2021 CNY 12.59 12.33 12.4 12.43 12.43 +0.020 (+0.16%) 5,250,940
14 May 2021 CNY 12.45 12.19 12.28 12.41 12.41 +0.080 (+0.65%) 6,562,595
13 May 2021 CNY 12.7 12.24 12.38 12.33 12.33 -0.130 (-1.04%) 6,245,968
12 May 2021 CNY 12.54 12.2 12.27 12.46 12.46 +0.070 (+0.56%) 5,628,935
11 May 2021 CNY 12.53 11.83 11.92 12.39 12.39 +0.450 (+3.77%) 6,808,608
10 May 2021 CNY 12.33 11.8 12.26 11.94 11.94 -0.320 (-2.61%) 7,507,051
7 May 2021 CNY 12.46 12.18 12.44 12.26 12.26 -0.180 (-1.45%) 4,886,813
6 May 2021 CNY 12.54 12.01 12.02 12.44 12.44 +0.330 (+2.73%) 7,447,256
30 Apr 2021 CNY 12.29 11.98 12.23 12.11 12.11 -0.060 (-0.49%) 5,005,468
29 Apr 2021 CNY 12.25 11.67 11.67 12.17 12.17 +0.400 (+3.40%) 6,146,835
28 Apr 2021 CNY 11.92 11.54 11.81 11.77 11.77 -0.030 (-0.25%) 6,398,754