BlueSword Intelligent Technology Co.,Ltd. - 688557.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	38.26	37.29	37.29	38.26	37.25	1.99M
September 25, 2025	38.6	38.2	38.2	39.74	38.08	2.63M
September 24, 2025	37.3	38.18	38.18	38.77	37.28	2.48M
September 23, 2025	38.53	37.48	37.48	38.53	36.5	2.81M
September 22, 2025	38.98	38.51	38.51	39.24	37.71	2.73M
September 19, 2025	39.36	38.97	38.97	41.01	38.2	4.11M
September 18, 2025	41.13	39.45	39.45	42.08	38.88	6.04M
September 17, 2025	37	39.98	39.98	40.35	36.62	7.73M
September 16, 2025	35.5	36.21	36.21	36.58	35.32	2.27M
September 15, 2025	36.45	35.5	35.5	36.94	35.29	2.62M
September 12, 2025	37	36.42	36.42	37.26	36.3	2M
September 11, 2025	35.6	36.89	36.89	37.1	35.47	2.36M
September 10, 2025	36.66	35.84	35.84	37.09	35.7	2.04M
September 09, 2025	38	36.66	36.66	38.27	36.56	2.44M
September 08, 2025	37.45	38.3	38.3	39.4	37.25	3.97M
September 05, 2025	35.1	37.62	37.62	37.66	34.8	3.5M
September 04, 2025	37.6	35.2	35.2	38.58	34.57	5.5M
September 03, 2025	37.6	37.7	37.7	40.16	37.47	6.82M
September 02, 2025	36.8	35.51	35.51	36.98	34.53	3.68M
September 01, 2025	37.9	36.82	36.82	38	36.3	3.37M
August 29, 2025	37.4	37.85	37.85	39	37.07	3.28M
August 28, 2025	37.4	37.54	37.54	37.97	35.2	3.93M
August 27, 2025	37.25	37.39	37.39	39.18	36.87	4.85M
August 26, 2025	37.91	37.06	37.06	37.91	36.74	3.71M
August 25, 2025	38.78	37.88	37.88	38.78	37.32	3.35M
August 22, 2025	38	38.36	38.36	39.85	38	3.59M
August 21, 2025	40.76	38.68	38.68	40.82	38.38	4.06M
August 20, 2025	39.36	40.37	40.37	41.11	38.32	5.81M
August 19, 2025	38.56	39.76	39.76	41.13	36.88	5.87M
August 18, 2025	35.6	38.32	38.32	38.43	35.6	4.78M
August 15, 2025	34	35.44	35.44	35.66	34	3.75M
August 14, 2025	36.4	36	36	36.78	35.66	2.86M
August 13, 2025	36.05	36.25	36.25	36.31	35.2	2.37M
August 12, 2025	37.04	35.94	35.94	37.04	35.56	2.77M
August 11, 2025	36.48	36.85	36.85	37.98	36.4	3.1M
August 08, 2025	36.54	36.48	36.48	36.91	35.63	2.3M
August 07, 2025	37.01	36.54	36.54	37.4	36	2.52M
August 06, 2025	36.28	37.38	37.38	37.8	35.82	4.19M
August 05, 2025	36.18	36.32	36.32	36.97	35.88	3.45M
August 04, 2025	34	36.18	36.18	36.2	33.8	4.58M
August 01, 2025	32.18	34.19	34.19	35.1	32.1	5.41M
July 31, 2025	32.6	32.17	32.17	33.39	31.96	2.57M
July 30, 2025	34.05	32.68	32.68	34.05	32.58	3.02M
July 29, 2025	33.38	34.05	34.05	34.14	32.18	3.21M
July 28, 2025	33.09	33.22	33.22	33.45	32.92	1.62M
July 25, 2025	32.43	32.97	32.97	33.19	32.04	1.88M
July 24, 2025	32.58	32.3	32.3	33.88	32.15	2.86M
July 23, 2025	32.6	32.58	32.58	33.08	31.85	2.03M
July 22, 2025	33.02	32.8	32.8	34.38	32.41	4.02M
July 21, 2025	33.39	33.3	33.3	34.19	32.8	3.4M
July 18, 2025	32.41	32.8	32.8	33.95	32.36	2.98M
July 17, 2025	32.26	32.36	32.36	32.66	31.78	2.57M
July 16, 2025	30.7	32.26	32.26	32.67	30.51	4.54M
July 15, 2025	30.45	30.7	30.7	31.49	30.1	1.63M
July 14, 2025	30.57	30.58	30.58	30.68	30	2.09M
July 11, 2025	30.05	30.3	30.3	30.8	29.92	1.81M
July 10, 2025	29.56	30.31	30.31	31.18	29.35	3.06M
July 09, 2025	30.32	29.5	29.5	30.5	28.82	3.13M
July 08, 2025	30.59	30.25	30.25	30.71	29.95	2.26M
July 07, 2025	30.91	30.63	30.63	31.47	30.21	2.33M

BlueSword Intelligent Technology Co.,Ltd. (688557.SS) SHH