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


Yahoo Finance (Live Price)
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
25 May 2022 CNY 9.63 9.23 9.23 9.56 9.56 +0.31 (+3.35%) 5,321,360
24 May 2022 CNY 9.68 9.25 9.65 9.25 9.25 -0.4 (-4.15%) 5,114,260
23 May 2022 CNY 9.7 9.43 9.52 9.65 9.65 +0.16 (+1.69%) 5,668,220
20 May 2022 CNY 9.54 9.33 9.42 9.49 9.49 +0.07 (+0.74%) 4,518,640
19 May 2022 CNY 9.43 9.2 9.25 9.42 9.42 +0.08 (+0.86%) 3,609,730
18 May 2022 CNY 9.5 9.32 9.45 9.34 9.34 -0.11 (-1.16%) 3,117,080
17 May 2022 CNY 9.53 9.33 9.48 9.45 9.45 -0.02 (-0.21%) 4,082,990
16 May 2022 CNY 9.52 9.31 9.43 9.47 9.47 +0.08 (+0.85%) 4,523,470
13 May 2022 CNY 9.45 9.28 9.34 9.39 9.39 +0.04 (+0.43%) 3,372,240
12 May 2022 CNY 9.37 9.2 9.2 9.35 9.35 +0.15 (+1.63%) 4,095,290
11 May 2022 CNY 9.48 9.18 9.38 9.2 9.2 -0.2 (-2.13%) 6,374,640
10 May 2022 CNY 9.42 9.09 9.22 9.4 9.4 +0.17 (+1.84%) 5,788,900
9 May 2022 CNY 9.28 8.97 9.14 9.23 9.23 +0.16 (+1.76%) 4,575,130
6 May 2022 CNY 9.18 8.88 8.93 9.07 9.07 -0.01 (-0.11%) 3,983,360
5 May 2022 CNY 9.21 8.9 8.95 9.08 9.08 +0.12 (+1.34%) 5,839,930
29 Apr 2022 CNY 9.05 8.51 8.51 8.96 8.96 +0.61 (+7.31%) 7,823,230
28 Apr 2022 CNY 8.44 8.14 8.44 8.35 8.35 -0.09 (-1.07%) 4,293,830
27 Apr 2022 CNY 8.61 7.9 8.1 8.44 8.44 +0.29 (+3.56%) 5,491,980
26 Apr 2022 CNY 8.53 8.14 8.44 8.15 8.15 -0.24 (-2.86%) 5,354,460
25 Apr 2022 CNY 8.97 8.39 8.97 8.39 8.39 -0.7 (-7.70%) 6,814,420
22 Apr 2022 CNY 9.19 8.85 9.12 9.09 9.09 -0.03 (-0.33%) 5,491,500
21 Apr 2022 CNY 9.62 9.1 9.62 9.12 9.12 -0.48 (-5%) 7,352,530
20 Apr 2022 CNY 9.75 9.5 9.55 9.6 9.6 +0.05 (+0.52%) 5,947,660
19 Apr 2022 CNY 9.67 9.46 9.51 9.55 9.55 +0.04 (+0.42%) 3,831,710
18 Apr 2022 CNY 9.52 9.33 9.4 9.51 9.51 +0.07 (+0.74%) 3,033,900
15 Apr 2022 CNY 9.47 9.37 9.4 9.44 9.44 0.0 (0.0%) 2,641,560
14 Apr 2022 CNY 9.53 9.36 9.45 9.44 9.44 +0.07 (+0.75%) 3,561,640
13 Apr 2022 CNY 9.51 9.36 9.42 9.37 9.37 -0.08 (-0.85%) 3,623,740
12 Apr 2022 CNY 9.5 9.12 9.25 9.45 9.45 +0.17 (+1.83%) 6,113,520
11 Apr 2022 CNY 9.62 9.22 9.62 9.28 9.28 -0.31 (-3.23%) 6,783,710



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms