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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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