Shanghai Holystar Information Technology Co., Ltd. - 688330.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	30.07	31.2	31.2	31.38	30.07	2.99M
September 04, 2025	31.31	30.03	30.03	31.49	29.79	3.84M
September 03, 2025	31.53	31.31	31.31	31.71	30.93	2.37M
September 02, 2025	33.56	31.51	31.51	33.57	31.2	5.16M
September 01, 2025	31.8	33.5	33.5	34.37	31.8	6.22M
August 29, 2025	31.97	31.68	31.68	32.64	31.31	4.81M
August 28, 2025	32.16	32	32	32.88	30.11	10.34M
August 27, 2025	28.29	31.19	31.19	31.53	28.2	9.16M
August 26, 2025	28.29	28.2	28.2	28.34	27.98	1.27M
August 25, 2025	28.17	28.24	28.24	28.64	28.07	1.97M
August 22, 2025	27.96	28	28	28.08	27.77	1.47M
August 21, 2025	28.24	27.99	27.99	28.24	27.83	1.45M
August 20, 2025	27.54	28	28	28	27.5	1.41M
August 19, 2025	27.81	27.71	27.71	27.96	27.51	1.7M
August 18, 2025	27.45	27.7	27.7	27.87	27.45	1.55M
August 15, 2025	26.79	27.45	27.45	27.48	26.77	1.59M
August 14, 2025	27.46	26.88	26.88	27.54	26.84	1.98M
August 13, 2025	27.69	27.5	27.5	27.7	27.36	1.44M
August 12, 2025	27.82	27.65	27.65	27.83	27.44	1.37M
August 11, 2025	27.51	27.74	27.74	27.84	27.4	1.3M
August 08, 2025	27.53	27.38	27.38	27.54	27.26	896,348
August 07, 2025	27.45	27.5	27.5	27.72	27.32	1.53M
August 06, 2025	27.35	27.32	27.32	27.35	27.19	883,025
August 05, 2025	27.05	27.26	27.26	27.29	27.04	942,075
August 04, 2025	26.9	27.02	27.02	27.1	26.71	1.04M
August 01, 2025	26.68	27.09	27.09	27.12	26.68	1.09M
July 31, 2025	26.96	26.7	26.7	27.26	26.66	1.35M
July 30, 2025	27.16	27	27	27.35	26.8	1.08M
July 29, 2025	27.22	27.19	27.19	27.22	26.89	1.1M
July 28, 2025	27.2	27.17	27.17	27.27	27.02	880,080
July 25, 2025	27.16	27.19	27.19	27.2	27	918,741
July 24, 2025	26.95	27.1	27.1	27.2	26.83	1.25M
July 23, 2025	27.71	26.96	26.96	27.71	26.91	1.9M
July 22, 2025	27.39	27.66	27.66	27.76	27.05	1.94M
July 21, 2025	26.75	27.23	27.23	27.38	26.7	1.89M
July 18, 2025	26.38	26.54	26.54	26.59	26.38	825,853
July 17, 2025	26.38	26.33	26.33	26.57	26.32	852,965
July 16, 2025	26.08	26.38	26.38	26.56	26.08	1.13M
July 15, 2025	26.48	26.1	26.1	26.48	25.8	1.32M
July 14, 2025	26.13	26.27	26.27	26.37	26.13	781,877
July 11, 2025	26.2	26.18	26.18	26.4	26.13	1.04M
July 10, 2025	26.01	26.2	26.2	26.46	26.01	1M
July 09, 2025	25.95	26.09	26.09	26.53	25.95	1.63M
July 08, 2025	25.67	25.98	25.98	26.02	25.63	1.12M
July 07, 2025	25.45	25.67	25.67	25.79	25.42	885,645
July 04, 2025	25.53	25.41	25.41	25.65	25.31	803,894
July 03, 2025	25.5	25.61	25.61	25.62	25.44	724,921
July 02, 2025	25.5	25.45	25.45	25.59	25.36	876,775
July 01, 2025	25.68	25.58	25.58	25.78	25.5	812,707
June 30, 2025	25.45	25.68	25.68	25.77	25.45	791,835
June 27, 2025	25.22	25.47	25.47	25.55	25.22	787,600
June 26, 2025	25.4	25.2	25.2	25.48	25.2	684,352
June 25, 2025	25.49	25.4	25.4	25.58	25.25	916,124
June 24, 2025	25.1	25.4	25.4	25.46	24.93	1.08M
June 23, 2025	24.53	24.9	24.9	24.95	24.53	412,645
June 20, 2025	24.7	24.63	24.63	25.05	24.6	718,180
June 19, 2025	25	24.67	24.67	25.16	24.62	841,314
June 18, 2025	25.17	25.05	25.05	25.21	24.91	541,741
June 17, 2025	25.01	25.05	25.05	25.2	24.94	475,302
June 16, 2025	24.97	25.01	25.01	25.16	24.82	559,369

Shanghai Holystar Information Technology Co., Ltd. (688330.SS) SHH