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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	36.06	37.36	37.36	37.68	35.92	2.09M
December 24, 2025	35.88	36.06	36.06	36.18	35.66	1.04M
December 23, 2025	35.94	35.73	35.73	36	35.41	859,488
December 22, 2025	35.67	35.92	35.92	36.25	35.58	1M
December 19, 2025	35.06	35.4	35.4	35.68	34.98	982,437
December 18, 2025	35	34.92	34.92	35.63	34.79	874,982
December 17, 2025	34.85	34.97	34.97	35.3	33.86	1.78M
December 16, 2025	35.68	34.71	34.71	35.94	34.6	1.55M
December 15, 2025	36.18	35.85	35.85	36.4	35.63	1.35M
December 12, 2025	36.66	36.21	36.21	37	36.02	1.44M
December 11, 2025	37.65	36.45	36.45	37.82	36.27	1.71M
December 10, 2025	37.93	37.65	37.65	38.2	37.37	959,101
December 09, 2025	37.75	37.78	37.78	38.48	37.75	870,928
December 08, 2025	38.11	37.95	37.95	38.11	37.59	1.17M
December 05, 2025	37.88	37.95	37.95	38.15	37.2	931,433
December 04, 2025	38	37.61	37.61	38.25	37.13	1.04M
December 03, 2025	37.85	37.51	37.51	38.03	37.34	851,040
December 02, 2025	37.71	37.85	37.85	38.72	37.31	1.55M
December 01, 2025	36.4	37.94	37.94	37.94	36.4	1.8M
November 28, 2025	36.21	36.24	36.24	36.39	35.87	763,135
November 27, 2025	36	36.06	36.06	36.62	35.2	1.09M
November 26, 2025	35.73	35.7	35.7	36.08	35.41	920,684
November 25, 2025	35.7	35.52	35.52	36.35	35.49	1.15M
November 24, 2025	34.99	35.44	35.44	35.58	34.81	1.22M
November 21, 2025	35.51	34.83	34.83	35.85	34.8	1.88M
November 20, 2025	36.41	35.71	35.71	36.81	35.71	1.08M
November 19, 2025	37.2	36.56	36.56	37.2	36.41	873,453
November 18, 2025	37.4	37	37	37.8	36.84	1.25M
November 17, 2025	37.25	37.35	37.35	37.95	37.25	2.01M
November 14, 2025	37.59	37.3	37.3	38.04	37.25	1.43M
November 13, 2025	37.8	37.44	37.44	37.82	37.05	1.66M
November 12, 2025	38.51	37.8	37.8	38.65	37.44	1.41M
November 11, 2025	38.81	38.38	38.38	39.17	38.13	1.35M
November 10, 2025	39.31	38.9	38.9	39.43	38.3	1.95M
November 07, 2025	39.92	39.09	39.09	40.04	38.9	2M
November 06, 2025	40.48	39.92	39.92	40.67	39.86	2.02M
November 05, 2025	39.79	40.5	40.5	40.95	39.78	1.8M
November 04, 2025	42.45	40.45	40.45	42.45	40.04	3.38M
November 03, 2025	42.58	42.46	42.46	42.95	41.62	3.18M
October 31, 2025	42.41	42.12	42.12	43.17	41.37	4.46M
October 30, 2025	42.01	42.52	42.52	44.6	41.86	7.93M
October 29, 2025	38.53	40.2	40.2	40.2	38.53	2.18M
October 28, 2025	38.91	39	39	39.5	38.4	1.95M
October 27, 2025	40.01	39.38	39.38	41.05	38.81	4.88M
October 24, 2025	36.02	37.96	37.96	38.2	36.02	2.5M
October 23, 2025	36.46	36.26	36.26	37	35.62	1.5M
October 22, 2025	36.42	36.71	36.71	37.19	36.1	1.39M
October 21, 2025	36.25	36.72	36.72	36.8	35.95	1.44M
October 20, 2025	36.21	36.31	36.31	37.87	36.21	2.64M
October 17, 2025	39	35.62	35.62	39.01	35.5	4.85M
October 16, 2025	37	38.27	38.27	40.28	37	6.34M
October 15, 2025	35.32	36.02	36.02	36.4	35.2	2.37M
October 14, 2025	37.2	35.86	35.86	38.04	35.6	2.82M
October 13, 2025	36.99	36.97	36.97	37.32	35.34	2.85M
October 10, 2025	38.31	37.88	37.88	38.95	37.56	2.77M
October 09, 2025	38.1	38.5	38.5	40	37.32	3.22M
September 30, 2025	37.66	38.02	38.02	38.42	37.41	1.78M
September 29, 2025	37.29	37.65	37.65	38.3	37	2.12M
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

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