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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	41	40.92	40.92	42.28	40.12	6.14M
September 26, 2025	41.45	39.8	39.8	41.99	39	7.39M
September 25, 2025	42	42.6	42.6	43.57	41.24	9.12M
September 24, 2025	42.56	41.68	41.68	43.2	40.81	12.19M
September 23, 2025	42.78	45.17	45.17	46.57	42.11	19.14M
September 22, 2025	37	40.74	40.74	40.74	36.96	13.39M
September 19, 2025	35.36	33.95	33.95	35.76	33.71	4.33M
September 18, 2025	34.65	35.16	35.16	36.42	34.36	6.34M
September 17, 2025	35.78	34.66	34.66	37.86	34.51	6.22M
September 16, 2025	33.54	34.96	34.96	35.44	33.23	5.95M
September 15, 2025	32.28	32.89	32.89	33.38	32.2	2.96M
September 12, 2025	32.32	32.26	32.26	32.9	31.88	2.92M
September 11, 2025	31.69	32.2	32.2	32.49	31.28	2.84M
September 10, 2025	31.74	31.47	31.47	31.95	31.3	1.94M
September 09, 2025	32.11	31.73	31.73	32.54	31.58	2.41M
September 08, 2025	31.2	32.15	32.15	32.47	31.19	3.43M
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

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