Shanghai Holystar Information Technology Co., Ltd.

688330.SS · SHH

Market closed31.09-0.620000 (-1.96%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	31.09	31.09	31.09	31.09	31.09	182.00
July 17, 2026	31.22	31.22	31.08	31.22	31.22	7.05K
July 17, 2026	31.08	31.23	31.08	31.22	31.22	13.62K
July 17, 2026	31.06	31.08	31.05	31.05	31.05	15.61K
July 17, 2026	31.09	31.21	31.06	31.08	31.08	7.63K
July 17, 2026	31.19	31.22	31.14	31.18	31.18	4.69K
July 17, 2026	31.23	31.23	31.09	31.21	31.21	2.01K
July 17, 2026	31.24	31.24	31.08	31.23	31.23	7.83K
July 17, 2026	31.18	31.25	31.08	31.09	31.09	2.45K
July 17, 2026	31.10	31.18	31.08	31.10	31.10	2.63K
July 17, 2026	31.10	31.17	31.10	31.11	31.11	3.74K
July 17, 2026	31.10	31.18	31.10	31.18	31.18	900.00
July 17, 2026	31.13	31.13	31.09	31.09	31.09	2.18K
July 17, 2026	31.35	31.35	31.15	31.34	31.34	3.40K
July 17, 2026	31.17	31.38	31.16	31.16	31.16	9.51K
July 17, 2026	31.24	31.43	31.16	31.16	31.16	2.21K
July 17, 2026	31.27	31.43	31.16	31.24	31.24	2.62K
July 17, 2026	31.31	31.31	31.27	31.27	31.27	7.18K
July 17, 2026	31.44	31.44	31.37	31.44	31.44	2.70K
July 17, 2026	31.50	31.50	31.38	31.38	31.38	4.43K
July 17, 2026	31.38	31.58	31.38	31.56	31.56	3.48K
July 17, 2026	31.54	31.54	31.54	31.54	31.54	600.00
July 17, 2026	31.37	31.59	31.37	31.38	31.38	3.25K
July 17, 2026	31.50	31.50	31.32	31.32	31.32	400.00
July 17, 2026	31.47	31.49	31.38	31.49	31.49	4.57K
July 17, 2026	31.37	31.48	31.37	31.48	31.48	8.39K
July 17, 2026	31.30	31.43	31.30	31.37	31.37	600.00
July 17, 2026	31.40	31.40	31.31	31.31	31.31	1.99K
July 17, 2026	31.30	31.46	31.30	31.46	31.46	1.15K
July 17, 2026	31.37	31.46	31.37	31.46	31.46	1.10K
July 17, 2026	31.37	31.49	31.37	31.47	31.47	3.10K
July 17, 2026	31.37	31.37	31.37	31.37	31.37	400.00
July 17, 2026	31.49	31.49	31.49	31.49	31.49	1.20K
July 17, 2026	31.53	31.53	31.52	31.52	31.52	1.80K
July 17, 2026	31.50	31.50	31.33	31.49	31.49	1.50K
July 17, 2026	31.45	31.45	31.31	31.31	31.31	800.00
July 17, 2026	31.30	31.45	31.30	31.45	31.45	1.00K
July 17, 2026	31.28	31.28	31.28	31.28	31.28	1.00K
July 17, 2026	31.32	31.32	31.32	31.32	31.32	2.00K
July 17, 2026	31.46	31.46	31.32	31.43	31.43	3.20K
July 17, 2026	31.47	31.47	31.31	31.31	31.31	1.80K
July 17, 2026	31.47	31.47	31.29	31.29	31.29	2.41K
July 17, 2026	31.49	31.49	31.47	31.47	31.47	1.58K
July 17, 2026	31.58	31.60	31.47	31.47	31.47	9.61K
July 17, 2026	31.59	31.59	31.43	31.59	31.59	3.70K
July 17, 2026	31.42	31.42	31.42	31.42	31.42	600.00
July 17, 2026	31.52	31.60	31.52	31.60	31.60	2.81K
July 17, 2026	31.49	31.57	31.49	31.57	31.57	4.89K
July 17, 2026	31.49	31.52	31.49	31.49	31.49	3.10K
July 17, 2026	31.50	31.50	31.41	31.41	31.41	400.00
July 17, 2026	31.43	31.43	31.26	31.43	31.43	3.40K
July 17, 2026	31.42	31.49	31.25	31.49	31.49	3.33K
July 17, 2026	31.43	31.43	31.43	31.43	31.43	1.80K
July 17, 2026	31.52	31.52	31.25	31.44	31.44	1.70K
July 17, 2026	31.42	31.44	31.42	31.44	31.44	4.49K
July 17, 2026	31.43	31.45	31.42	31.42	31.42	13.11K
July 17, 2026	31.33	31.43	31.33	31.43	31.43	4.42K
July 17, 2026	31.24	31.33	31.23	31.33	31.33	13.89K
July 17, 2026	31.26	31.26	31.10	31.23	31.23	1.60K
July 17, 2026	31.25	31.26	31.25	31.26	31.26	3.60K
July 17, 2026	31.15	31.26	31.15	31.25	31.25	1.30K
July 17, 2026	31.12	31.15	31.11	31.15	31.15	5.56K
July 17, 2026	31.12	31.12	31.07	31.12	31.12	6.00K
July 17, 2026	31.11	31.11	31.10	31.11	31.11	2.40K
July 17, 2026	31.12	31.12	31.12	31.12	31.12	1.40K
July 17, 2026	31.12	31.12	31.11	31.11	31.11	3.50K
July 17, 2026	31.04	31.12	31.04	31.12	31.12	3.41K
July 17, 2026	31.09	31.12	30.93	31.12	31.12	17.59K
July 17, 2026	30.89	30.99	30.89	30.99	30.99	3.41K
July 17, 2026	31.14	31.14	30.96	31.09	31.09	1.00K
July 17, 2026	30.89	31.05	30.89	31.00	31.00	5.55K
July 17, 2026	31.01	31.01	30.88	30.93	30.93	3.40K
July 17, 2026	30.99	31.01	30.92	31.01	31.01	5.89K
July 17, 2026	30.99	30.99	30.92	30.92	30.92	3.07K
July 17, 2026	31.03	31.04	31.00	31.00	31.00	1.20K
July 17, 2026	30.88	31.02	30.87	31.00	31.00	4.10K
July 17, 2026	30.91	31.03	30.91	31.02	31.02	3.53K
July 17, 2026	30.91	30.91	30.86	30.90	30.90	3.60K
July 17, 2026	30.91	30.91	30.91	30.91	30.91	1.52K
July 17, 2026	30.90	31.00	30.90	31.00	31.00	8.98K
July 17, 2026	30.90	30.90	30.88	30.90	30.90	8.51K
July 17, 2026	31.04	31.07	31.01	31.01	31.01	3.73K
July 17, 2026	31.15	31.15	31.05	31.14	31.14	2.60K
July 17, 2026	31.06	31.17	31.05	31.05	31.05	5.70K
July 17, 2026	31.07	31.17	31.07	31.17	31.17	400.00
July 17, 2026	31.08	31.11	31.05	31.11	31.11	3.36K
July 17, 2026	31.08	31.18	31.08	31.18	31.18	978.00
July 17, 2026	31.15	31.18	31.15	31.17	31.17	3.19K
July 17, 2026	31.17	31.19	31.15	31.19	31.19	2.10K
July 17, 2026	31.23	31.23	31.23	31.23	31.23	600.00
July 17, 2026	31.11	31.23	31.11	31.20	31.20	822.00
July 17, 2026	31.06	31.11	31.06	31.11	31.11	2.12K
July 17, 2026	31.05	31.12	31.05	31.06	31.06	6.44K
July 17, 2026	31.12	31.23	31.06	31.06	31.06	14.70K
July 17, 2026	31.25	31.25	31.23	31.23	31.23	16.00K
July 17, 2026	31.25	31.25	31.10	31.10	31.10	2.35K
July 17, 2026	31.08	31.27	31.06	31.25	31.25	6.72K
July 17, 2026	31.10	31.26	31.08	31.08	31.08	17.61K
July 17, 2026	31.23	31.23	31.11	31.11	31.11	8.97K
July 17, 2026	31.17	31.23	31.17	31.23	31.23	1.20K
July 17, 2026	31.17	31.17	31.17	31.17	31.17	9.63K
July 17, 2026	31.17	31.17	31.17	31.17	31.17	1.60K
July 17, 2026	31.17	31.17	31.11	31.17	31.17	9.30K
July 17, 2026	31.17	31.20	31.16	31.17	31.17	3.78K
July 17, 2026	31.28	31.28	31.17	31.17	31.17	4.32K
July 17, 2026	31.26	31.28	31.18	31.28	31.28	2.00K
July 17, 2026	31.24	31.29	31.15	31.27	31.27	6.42K
July 17, 2026	31.27	31.27	31.19	31.19	31.19	3.20K
July 17, 2026	31.17	31.29	31.12	31.22	31.22	3.72K
July 17, 2026	31.25	31.32	31.18	31.18	31.18	8.01K
July 17, 2026	31.33	31.33	31.24	31.24	31.24	3.20K
July 17, 2026	31.30	31.35	31.21	31.34	31.34	5.90K
July 17, 2026	31.31	31.31	31.20	31.20	31.20	3.00K
July 17, 2026	31.29	31.32	31.21	31.32	31.32	4.20K
July 17, 2026	31.40	31.40	31.20	31.20	31.20	11.33K
July 17, 2026	31.41	31.44	31.41	31.44	31.44	1.40K
July 17, 2026	31.33	31.43	31.33	31.40	31.40	15.23K
July 17, 2026	31.59	31.59	31.30	31.37	31.37	4.20K
July 17, 2026	31.51	31.61	31.51	31.61	31.61	687.00
July 17, 2026	31.51	31.51	31.50	31.51	31.51	1.15K
July 17, 2026	31.50	31.50	31.50	31.50	31.50	7.99K
July 17, 2026	31.69	31.69	31.56	31.56	31.56	604.00
July 17, 2026	31.69	31.69	31.69	31.69	31.69	200.00
July 17, 2026	31.72	31.72	31.72	31.72	31.72	200.00
July 17, 2026	31.61	31.61	31.55	31.55	31.55	690.00
July 17, 2026	31.73	31.73	31.73	31.73	31.73	200.00
July 17, 2026	31.72	31.73	31.72	31.73	31.73	400.00
July 17, 2026	31.73	31.73	31.51	31.51	31.51	5.20K
July 17, 2026	31.72	31.72	31.72	31.72	31.72	200.00
July 17, 2026	31.64	31.74	31.56	31.74	31.74	2.38K
July 17, 2026	31.64	31.64	31.64	31.64	31.64	500.00
July 17, 2026	31.75	31.75	31.75	31.75	31.75	1.77K
July 17, 2026	31.59	31.72	31.59	31.70	31.70	8.00K
July 17, 2026	31.73	31.73	31.72	31.72	31.72	400.00
July 17, 2026	31.69	31.69	31.66	31.66	31.66	1.66K
July 17, 2026	31.69	31.77	31.69	31.77	31.77	1.87K
July 17, 2026	31.68	31.82	31.68	31.80	31.80	2.42K
July 17, 2026	31.73	31.74	31.73	31.73	31.73	1.31K
July 17, 2026	31.81	31.81	31.74	31.74	31.74	515.00
July 17, 2026	31.79	31.81	31.79	31.81	31.81	700.00
July 17, 2026	31.79	31.79	31.79	31.79	31.79	200.00
July 17, 2026	31.79	31.79	31.79	31.79	31.79	200.00
July 17, 2026	31.74	31.83	31.72	31.73	31.73	1.85K
July 17, 2026	31.83	31.83	31.83	31.83	31.83	1.97K
July 17, 2026	31.72	31.83	31.72	31.83	31.83	2.13K
July 17, 2026	31.70	31.70	31.70	31.70	31.70	400.00
July 17, 2026	31.67	31.67	31.57	31.57	31.57	1.40K
July 17, 2026	31.67	31.67	31.64	31.67	31.67	1.20K
July 17, 2026	31.58	31.58	31.53	31.58	31.58	1.23K
July 17, 2026	31.58	31.58	31.58	31.58	31.58	400.00
July 17, 2026	31.53	31.58	31.53	31.58	31.58	800.00
July 17, 2026	31.58	31.58	31.48	31.49	31.49	1.52K
July 17, 2026	31.59	31.59	31.50	31.50	31.50	900.00
July 17, 2026	31.57	31.61	31.57	31.61	31.61	1.40K
July 17, 2026	31.55	31.57	31.55	31.57	31.57	2.20K
July 17, 2026	31.63	31.63	31.43	31.43	31.43	2.60K
July 17, 2026	31.48	31.50	31.42	31.50	31.50	6.30K
July 17, 2026	31.67	31.67	31.48	31.52	31.52	7.62K
July 17, 2026	31.70	31.70	31.62	31.69	31.69	2.00K
July 17, 2026	31.61	31.62	31.50	31.50	31.50	4.36K
July 17, 2026	31.55	31.70	31.55	31.61	31.61	2.04K
July 17, 2026	31.48	31.55	31.48	31.55	31.55	1.00K
July 17, 2026	31.49	31.55	31.49	31.55	31.55	3.57K
July 17, 2026	31.52	31.55	31.51	31.51	31.51	2.80K
July 17, 2026	31.55	31.55	31.50	31.52	31.52	3.78K
July 17, 2026	31.57	31.59	31.55	31.55	31.55	1.60K
July 17, 2026	31.57	31.57	31.57	31.57	31.57	900.00
July 17, 2026	31.59	31.59	31.57	31.57	31.57	800.00
July 17, 2026	31.59	31.59	31.50	31.52	31.52	4.75K
July 17, 2026	31.57	31.59	31.53	31.59	31.59	1.40K
July 17, 2026	31.65	31.67	31.56	31.57	31.57	7.50K
July 17, 2026	31.59	31.61	31.59	31.59	31.59	2.92K
July 17, 2026	31.68	31.68	31.61	31.66	31.66	4.52K
July 17, 2026	31.62	31.68	31.62	31.68	31.68	1.80K
July 17, 2026	31.67	31.67	31.60	31.62	31.62	4.78K
July 17, 2026	31.70	31.71	31.65	31.67	31.67	16.34K
July 17, 2026	31.85	31.85	31.72	31.72	31.72	4.75K
July 17, 2026	31.85	31.85	31.85	31.85	31.85	400.00
July 17, 2026	31.87	31.87	31.87	31.87	31.87	2.20K
July 17, 2026	31.80	31.80	31.71	31.71	31.71	14.87K
July 17, 2026	31.88	31.88	31.81	31.81	31.81	9.59K
July 17, 2026	31.78	31.89	31.78	31.88	31.88	3.29K
July 17, 2026	31.81	31.92	31.77	31.89	31.89	6.40K
July 17, 2026	31.84	31.84	31.80	31.81	31.81	931.00
July 17, 2026	31.85	31.85	31.81	31.81	31.81	1.80K
July 17, 2026	31.86	31.91	31.86	31.91	31.91	650.00
July 17, 2026	31.93	31.93	31.93	31.93	31.93	221.00
July 17, 2026	31.87	31.93	31.87	31.93	31.93	11.90K
July 17, 2026	31.83	31.86	31.83	31.86	31.86	640.00
July 17, 2026	31.78	31.83	31.78	31.83	31.83	3.90K
July 17, 2026	31.83	31.83	31.80	31.81	31.81	3.54K
July 17, 2026	31.83	31.83	31.83	31.83	31.83	600.00
July 17, 2026	31.74	31.88	31.74	31.80	31.80	900.00
July 17, 2026	31.84	31.84	31.75	31.75	31.75	6.20K
July 17, 2026	31.74	31.79	31.74	31.79	31.79	842.00
July 17, 2026	31.89	31.89	31.79	31.79	31.79	6.07K
July 17, 2026	31.80	31.80	31.80	31.80	31.80	401.00
July 17, 2026	31.83	31.86	31.80	31.80	31.80	4.35K
July 17, 2026	31.93	31.93	31.87	31.87	31.87	8.40K
July 17, 2026	31.94	31.94	31.88	31.88	31.88	751.00
July 17, 2026	31.82	31.93	31.82	31.93	31.93	3.16K
July 17, 2026	31.78	31.78	31.78	31.78	31.78	1.93K
July 17, 2026	31.72	31.82	31.72	31.82	31.82	6.20K
July 17, 2026	31.82	31.82	31.73	31.82	31.82	1.20K
July 17, 2026	31.80	31.83	31.77	31.83	31.83	7.15K
July 17, 2026	31.94	31.94	31.87	31.87	31.87	4.30K
July 17, 2026	31.94	31.94	31.94	31.94	31.94	600.00
July 17, 2026	31.95	31.95	31.95	31.95	31.95	200.00
July 17, 2026	31.89	31.95	31.89	31.95	31.95	1.04K
July 17, 2026	31.95	31.95	31.95	31.95	31.95	400.00
July 17, 2026	31.98	31.99	31.87	31.87	31.87	711.00
July 17, 2026	32.03	32.03	31.99	31.99	31.99	3.28K
July 17, 2026	31.88	32.04	31.88	32.01	32.01	14.80K
July 17, 2026	31.80	31.91	31.80	31.88	31.88	3.84K
July 17, 2026	31.87	31.87	31.87	31.87	31.87	200.00
July 17, 2026	31.95	31.95	31.85	31.89	31.89	5.07K
July 17, 2026	31.98	31.98	31.85	31.98	31.98	3.60K
July 17, 2026	31.92	31.97	31.92	31.97	31.97	1.67K
July 17, 2026	31.88	31.95	31.84	31.92	31.92	7.81K
July 17, 2026	31.96	31.98	31.88	31.97	31.97	1.20K
July 17, 2026	31.95	31.97	31.86	31.97	31.97	1.10K
July 17, 2026	31.90	31.92	31.87	31.92	31.92	6.20K
July 17, 2026	32.01	32.01	31.92	31.92	31.92	8.60K
July 17, 2026	31.96	32.03	31.96	32.01	32.01	1.96K
July 17, 2026	31.75	32.06	31.75	32.06	32.06	4.49K
July 17, 2026	31.82	31.82	31.71	31.72	31.72	13.56K
July 17, 2026	31.77	31.77	31.75	31.75	31.75	2.00K
July 17, 2026	31.81	31.81	31.75	31.75	31.75	3.80K
July 17, 2026	31.80	31.86	31.80	31.81	31.81	3.93K
July 17, 2026	31.86	31.86	31.80	31.80	31.80	2.16K
July 17, 2026	31.91	31.91	31.81	31.81	31.81	1.96K
July 17, 2026	31.79	31.91	31.79	31.91	31.91	3.85K
July 17, 2026	31.77	31.83	31.67	31.79	31.79	7.54K
July 17, 2026	31.53	31.83	31.53	31.70	31.70	2.32K