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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	40.98	41.23	41.23	41.63	40.75	1.15M
February 12, 2026	41	41.04	41.04	41.4	40.31	1.15M
February 11, 2026	40.64	40.57	40.57	40.98	40.2	789,537
February 10, 2026	40.68	40.27	40.27	41.17	40.27	945,972
February 09, 2026	40.39	40.68	40.68	40.98	40.01	1M
February 06, 2026	39.1	39.88	39.88	40.42	38.77	1.18M
February 05, 2026	39.94	39.4	39.4	40.15	39.36	1.2M
February 04, 2026	40.59	40.29	40.29	40.75	39.88	1.05M
February 03, 2026	39.45	40.22	40.22	40.55	39.24	1.4M
February 02, 2026	39.87	39.21	39.21	40.6	39.02	1.8M
January 30, 2026	39.61	39.98	39.98	40.35	38.69	1.59M
January 29, 2026	40.4	39.2	39.2	40.88	39	1.71M
January 28, 2026	41.34	40.6	40.6	41.97	40.51	1.26M
January 27, 2026	41.29	41.74	41.74	41.92	39.95	1.75M
January 26, 2026	41.34	41.29	41.29	42.19	40.88	1.89M
January 23, 2026	41.28	41.33	41.33	41.88	41.01	1.16M
January 22, 2026	42.14	41.02	41.02	42.16	40.8	1.48M
January 21, 2026	40.34	42.13	42.13	42.49	40.25	2.31M
January 20, 2026	41.71	40.57	40.57	42.32	40.39	1.98M
January 19, 2026	40.75	41.71	41.71	42.22	40.08	2.45M
January 16, 2026	39.93	40.48	40.48	40.83	39.5	1.94M
January 15, 2026	39.88	39.59	39.59	39.88	39.22	1.36M
January 14, 2026	39.12	39.93	39.93	40.66	39.04	2.74M
January 13, 2026	39.88	39.45	39.45	40.4	38.88	2.95M
January 12, 2026	38.73	39.51	39.51	39.79	38.6	3.2M
January 09, 2026	38	38.72	38.72	38.74	37.62	2.41M
January 08, 2026	37.2	37.68	37.68	38.18	37.1	1.58M
January 07, 2026	37.07	37.26	37.26	37.42	37	1.29M
January 06, 2026	38.05	37.24	37.24	38.27	37.01	2.44M
January 05, 2026	36.47	38	38	38.03	36.47	2.27M
December 31, 2025	37.18	36.43	36.43	37.25	36.17	1.17M
December 30, 2025	36.35	36.86	36.86	37.12	36.23	1.5M
December 29, 2025	36.59	36.22	36.22	36.71	36.17	941,788
December 26, 2025	37.42	36.4	36.4	37.57	36.3	1.33M
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

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