Stock listing
Shanghai:600299 Bluestar Adisseo Co. (安迪苏) 股价
Follow Bluestar Adisseo Co. into a list and get an email when it puts out news.
Share price · SSE:600299
¥8.09 CNY +0.74 (+10.1%)
Close on Nov 2, 2026
- Day range
- ¥7.86 – ¥8.09 CNYNov 2, 2026
- Volume
- 39.43M sharesNov 2, 2026
- Market cap
- ¥24.92B CNYAt the close on Nov 2, 2026 · price × 3.08B shares outstanding
- 52-week range
- ¥7.22 – ¥16.48 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥272.6M CNYMedian day 31.25M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:600299 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8.09 | +0.74 | +10.1% | ¥7.90 | ¥8.09 | ¥7.86 | 39,432,543 | |
| ¥7.35 | -0.07 | -0.9% | ¥7.33 | ¥7.48 | ¥7.22 | 20,403,806 | |
| ¥7.42 | -0.22 | -2.9% | ¥7.61 | ¥7.64 | ¥7.40 | 22,079,450 | |
| ¥7.64 | -0.02 | -0.3% | ¥7.69 | ¥7.73 | ¥7.60 | 17,390,221 | |
| ¥7.66 | -0.12 | -1.5% | ¥7.78 | ¥7.85 | ¥7.64 | 21,008,210 | |
| ¥7.78 | -0.14 | -1.8% | ¥7.86 | ¥7.87 | ¥7.71 | 24,903,900 | |
| ¥7.92 | +0.03 | +0.4% | ¥7.80 | ¥7.92 | ¥7.73 | 21,187,800 | |
| ¥7.89 | -0.19 | -2.4% | ¥8.08 | ¥8.09 | ¥7.88 | 15,910,100 | |
| ¥8.08 | 0.00 | 0.0% | ¥8.10 | ¥8.13 | ¥8.03 | 11,897,415 | |
| ¥8.08 | -0.04 | -0.5% | ¥8.08 | ¥8.14 | ¥8.01 | 15,156,595 | |
| ¥8.12 | +0.04 | +0.5% | ¥8.02 | ¥8.18 | ¥7.99 | 14,876,838 | |
| ¥8.08 | +0.20 | +2.5% | ¥7.94 | ¥8.15 | ¥7.92 | 23,294,640 | |
| ¥7.88 | -0.22 | -2.7% | ¥7.97 | ¥8.02 | ¥7.83 | 22,670,690 | |
| ¥8.10 | 0.00 | 0.0% | ¥8.09 | ¥8.20 | ¥8.07 | 18,569,149 | |
| ¥8.10 | -0.17 | -2.1% | ¥8.21 | ¥8.24 | ¥8.05 | 24,800,783 | |
| ¥8.27 | -0.21 | -2.5% | ¥8.46 | ¥8.52 | ¥8.25 | 26,614,984 | |
| ¥8.48 | +0.13 | +1.6% | ¥8.30 | ¥8.50 | ¥8.28 | 25,658,345 | |
| ¥8.35 | +0.14 | +1.7% | ¥8.20 | ¥8.53 | ¥8.20 | 31,637,441 | |
| ¥8.21 | +0.14 | +1.7% | ¥8.08 | ¥8.23 | ¥8.06 | 21,117,190 | |
| ¥8.07 | +0.01 | +0.1% | ¥8.06 | ¥8.10 | ¥7.99 | 18,827,218 | |
| ¥8.06 | -0.02 | -0.2% | ¥8.08 | ¥8.36 | ¥8.03 | 37,877,291 | |
| ¥8.08 | -0.29 | -3.5% | ¥8.39 | ¥8.39 | ¥8.06 | 32,012,621 | |
| ¥8.37 | -0.05 | -0.6% | ¥8.40 | ¥8.42 | ¥8.30 | 19,298,725 | |
| ¥8.42 | -0.13 | -1.5% | ¥8.51 | ¥8.58 | ¥8.35 | 33,550,718 | |
| ¥8.55 | +0.26 | +3.1% | ¥8.32 | ¥8.55 | ¥8.31 | 28,152,447 | |
| ¥8.29 | +0.06 | +0.7% | ¥8.25 | ¥8.33 | ¥8.21 | 22,517,980 | |
| ¥8.23 | -0.10 | -1.2% | ¥8.29 | ¥8.33 | ¥8.18 | 21,282,039 | |
| ¥8.33 | +0.03 | +0.4% | ¥8.24 | ¥8.38 | ¥8.12 | 29,692,687 | |
| ¥8.30 | -0.24 | -2.8% | ¥8.52 | ¥8.54 | ¥8.26 | 33,322,527 | |
| ¥8.54 | +0.08 | +0.9% | ¥8.43 | ¥8.56 | ¥8.38 | 22,187,499 | |
| ¥8.46 | -0.27 | -3.1% | ¥8.69 | ¥8.69 | ¥8.41 | 39,213,215 | |
| ¥8.73 | -0.22 | -2.5% | ¥8.93 | ¥9.00 | ¥8.71 | 30,868,071 | |
| ¥8.95 | +0.13 | +1.5% | ¥8.76 | ¥9.07 | ¥8.76 | 43,125,891 | |
| ¥8.82 | +0.20 | +2.3% | ¥8.62 | ¥8.93 | ¥8.60 | 42,394,482 | |
| ¥8.62 | +0.05 | +0.6% | ¥8.53 | ¥8.75 | ¥8.50 | 32,708,114 | |
| ¥8.57 | +0.25 | +3.0% | ¥8.34 | ¥8.77 | ¥8.33 | 54,693,501 | |
| ¥8.32 | -0.04 | -0.5% | ¥8.34 | ¥8.44 | ¥8.29 | 29,667,721 | |
| ¥8.36 | -0.32 | -3.7% | ¥8.65 | ¥8.67 | ¥8.29 | 44,360,630 | |
| ¥8.68 | +0.04 | +0.5% | ¥8.64 | ¥8.88 | ¥8.61 | 44,814,195 | |
| ¥8.64 | -0.18 | -2.0% | ¥8.79 | ¥8.84 | ¥8.57 | 41,524,549 | |
| ¥8.82 | +0.20 | +2.3% | ¥8.60 | ¥8.89 | ¥8.59 | 39,436,518 | |
| ¥8.62 | +0.13 | +1.5% | ¥8.48 | ¥8.64 | ¥8.38 | 33,233,742 | |
| ¥8.49 | +0.11 | +1.3% | ¥8.36 | ¥8.58 | ¥8.36 | 31,976,837 | |
| ¥8.38 | +0.01 | +0.1% | ¥8.34 | ¥8.50 | ¥8.33 | 27,550,260 | |
| ¥8.37 | -0.12 | -1.4% | ¥8.47 | ¥8.53 | ¥8.27 | 30,160,571 | |
| ¥8.49 | -0.12 | -1.4% | ¥8.61 | ¥8.63 | ¥8.43 | 29,502,769 | |
| ¥8.61 | +0.14 | +1.7% | ¥8.52 | ¥8.68 | ¥8.52 | 36,663,085 | |
| ¥8.47 | -0.19 | -2.2% | ¥8.67 | ¥8.80 | ¥8.43 | 44,081,031 | |
| ¥8.66 | +0.19 | +2.2% | ¥8.65 | ¥8.86 | ¥8.58 | 57,709,784 | |
| ¥8.47 | +0.21 | +2.5% | ¥8.30 | ¥8.47 | ¥8.23 | 34,522,242 | |
| ¥8.26 | -0.04 | -0.5% | ¥8.30 | ¥8.33 | ¥8.17 | 26,942,531 | |
| ¥8.30 | -0.23 | -2.7% | ¥8.47 | ¥8.56 | ¥8.26 | 53,410,739 | |
| ¥8.53 | +0.06 | +0.7% | ¥8.41 | ¥8.67 | ¥8.38 | 48,278,355 | |
| ¥8.47 | -0.11 | -1.3% | ¥8.58 | ¥8.78 | ¥8.46 | 44,970,797 | |
| ¥8.58 | +0.13 | +1.5% | ¥8.44 | ¥8.80 | ¥8.43 | 58,643,444 | |
| ¥8.45 | -0.24 | -2.8% | ¥8.62 | ¥8.65 | ¥8.39 | 60,848,405 | |
| ¥8.69 | +0.24 | +2.8% | ¥8.45 | ¥8.78 | ¥8.36 | 63,062,438 | |
| ¥8.45 | +0.01 | +0.1% | ¥8.40 | ¥8.55 | ¥8.32 | 32,254,231 | |
| ¥8.44 | -0.12 | -1.4% | ¥8.58 | ¥8.68 | ¥8.39 | 32,434,124 | |
| ¥8.56 | +0.14 | +1.7% | ¥8.35 | ¥8.61 | ¥8.28 | 42,956,099 |
- Ticker
- Shanghai:600299
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Sep 12, 2026
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Latest news
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Sep 12, 2026
Closed ¥8.54 (+0.9%) on Sep 14, 2026
Announcement on Receipt of Administrative Penalty Decision by the Deputy General Manager for Matters Unrelated to the Company
Sep 5, 2026
Closed ¥8.62 (+0.6%) on Sep 7, 2026
Special Report on the Deposit, Management and Actual Use of Raised Funds for the First Half of 2026
Aug 31, 2026
Closed ¥8.64 (-2.0%) on Aug 31, 2026
Announcement on Departure of the Chairman and Nomination of Director
Aug 27, 2026
Closed ¥8.62 (+1.5%) on Aug 27, 2026
Announcement on Receipt of "Prior Notice of Administrative Penalty" by the Deputy General Manager for Matters Unrelated to the Company
Aug 15, 2026
Closed ¥8.47 (+2.5%) on Aug 17, 2026
Announcement on Semi-annual Performance for 2026
Jul 16, 2026
Closed ¥8.22 (+4.2%) on Jul 16, 2026
Announcement on Implementation of Dividend Distribution for 2025
Jul 6, 2026
Closed ¥8.43 (-0.5%) on Jul 6, 2026
Announcement on Circulation of A-share Restricted Shares Issued to Specific Objects
Jun 24, 2026
Closed ¥9.27 (-1.7%) on Jun 24, 2026
Announcement on Progress in Providing Financial Assistance to a Joint Venture of the Company
Jun 19, 2026
Closed ¥9.56 (-0.2%) on Jun 22, 2026
Announcement on Resolutions of the 2025 Annual General Meeting
May 23, 2026
Closed ¥11.24 (-3.4%) on May 25, 2026
Bluestar Adisseo Co. on 6ix
- News releases
- 22 in the last 12 months · 66 in all · newest Sep 12, 2026 · oldest 2021
Log in to ask 6ix AI your own questions about Bluestar Adisseo Co.