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


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
22 Sep 2023 CNY 8.45 8.31 8.37 8.44 8.44 +0.11 (+1.32%) 2,970,700
21 Sep 2023 CNY 8.46 8.33 8.42 8.33 8.33 -0.06 (-0.72%) 2,612,300
20 Sep 2023 CNY 8.42 8.33 8.38 8.39 8.39 -0.02 (-0.24%) 1,921,700
19 Sep 2023 CNY 8.44 8.36 8.38 8.41 8.41 0.0 (0.0%) 1,898,140
18 Sep 2023 CNY 8.42 8.26 8.33 8.41 8.41 +0.08 (+0.96%) 3,031,230
15 Sep 2023 CNY 8.4 8.29 8.39 8.33 8.33 -0.03 (-0.36%) 2,031,360
14 Sep 2023 CNY 8.38 8.27 8.33 8.36 8.36 +0.03 (+0.36%) 2,921,430
13 Sep 2023 CNY 8.4 8.27 8.39 8.33 8.33 -0.07 (-0.83%) 2,553,800
12 Sep 2023 CNY 8.42 8.26 8.28 8.4 8.4 +0.1 (+1.20%) 4,131,400
11 Sep 2023 CNY 8.34 8.16 8.19 8.3 8.3 +0.11 (+1.34%) 4,177,730
8 Sep 2023 CNY 8.24 8.17 8.23 8.19 8.19 -0.01 (-0.12%) 1,655,300
7 Sep 2023 CNY 8.3 8.2 8.3 8.2 8.2 -0.08 (-0.97%) 2,240,000
6 Sep 2023 CNY 8.3 8.17 8.26 8.28 8.28 +0.02 (+0.24%) 2,125,120
5 Sep 2023 CNY 8.29 8.21 8.24 8.26 8.26 +0.01 (+0.12%) 2,487,600
4 Sep 2023 CNY 8.27 8.1 8.1 8.25 8.25 +0.17 (+2.10%) 3,482,400
1 Sep 2023 CNY 8.14 8.04 8.1 8.08 8.08 -0.03 (-0.37%) 1,704,000
31 Aug 2023 CNY 8.12 8 8.04 8.11 8.11 +0.05 (+0.62%) 2,476,830
30 Aug 2023 CNY 8.19 8.05 8.18 8.06 8.06 -0.1 (-1.23%) 2,754,620
29 Aug 2023 CNY 8.18 8.02 8.03 8.16 8.16 +0.11 (+1.37%) 3,654,350
28 Aug 2023 CNY 8.35 8.01 8.35 8.05 8.05 +0.01 (+0.12%) 3,113,160
25 Aug 2023 CNY 8.13 7.92 7.94 8.04 8.04 +0.06 (+0.75%) 2,585,550
24 Aug 2023 CNY 8.02 7.91 7.98 7.98 7.98 +0.02 (+0.25%) 2,291,130
23 Aug 2023 CNY 8.07 7.96 8.04 7.96 7.96 -0.08 (-1.00%) 2,059,500
22 Aug 2023 CNY 8.11 7.95 8.07 8.04 8.04 -0.02 (-0.25%) 3,001,490
21 Aug 2023 CNY 8.22 7.97 7.98 8.06 8.06 +0.05 (+0.62%) 4,392,530
18 Aug 2023 CNY 8.15 8 8.15 8.01 8.01 -0.14 (-1.72%) 2,262,960
17 Aug 2023 CNY 8.15 8 8.05 8.15 8.15 +0.09 (+1.12%) 2,374,000
16 Aug 2023 CNY 8.11 7.99 8.06 8.06 8.06 +0.03 (+0.37%) 2,036,300
15 Aug 2023 CNY 8.08 7.98 8.05 8.03 8.03 -0.04 (-0.50%) 2,147,650
14 Aug 2023 CNY 8.09 7.96 8.02 8.07 8.07 -0.02 (-0.25%) 3,754,540



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Webull x StocksCafe

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
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube
Server T4

About · FAQs · StocksCafe © 2023 · Privacy · Terms