Beijing LongRuan Technologies Inc. (SHA:688078)
China · Delayed Price · Currency is CNY 27.25
+0.84 (3.18%)
Apr 30, 2026, 3:00 PM CST
SHA:688078 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 26.67 | 27.77 | 25.98 | 27.25 | 27.25 | 3.18% | 999,398 |
| Apr 29, 2026 | 25.89 | 26.66 | 25.50 | 26.41 | 26.41 | 2.01% | 965,298 |
| Apr 28, 2026 | 25.21 | 26.49 | 25.21 | 25.89 | 25.89 | 1.53% | 1,469,885 |
| Apr 27, 2026 | 24.77 | 25.74 | 24.52 | 25.50 | 25.50 | 3.03% | 1,138,966 |
| Apr 24, 2026 | 24.80 | 25.03 | 24.18 | 24.75 | 24.75 | 1.10% | 664,467 |
| Apr 23, 2026 | 24.87 | 24.87 | 24.30 | 24.48 | 24.48 | -1.49% | 557,991 |
| Apr 22, 2026 | 24.65 | 24.93 | 24.50 | 24.85 | 24.85 | -0.08% | 556,915 |
| Apr 21, 2026 | 24.58 | 25.00 | 24.47 | 24.87 | 24.87 | 0.85% | 671,432 |
| Apr 20, 2026 | 24.35 | 24.76 | 24.05 | 24.66 | 24.66 | 1.61% | 679,423 |
| Apr 17, 2026 | 25.00 | 25.00 | 24.15 | 24.27 | 24.27 | -3.23% | 1,041,014 |
| Apr 16, 2026 | 24.10 | 25.08 | 23.96 | 25.08 | 25.08 | 4.50% | 1,079,940 |
| Apr 15, 2026 | 24.35 | 24.40 | 23.93 | 24.00 | 24.00 | -1.19% | 698,269 |
| Apr 14, 2026 | 24.35 | 24.80 | 24.03 | 24.29 | 24.29 | 0.08% | 624,870 |
| Apr 13, 2026 | 24.72 | 24.72 | 24.04 | 24.27 | 24.27 | -0.82% | 576,830 |
| Apr 10, 2026 | 24.63 | 24.85 | 24.33 | 24.47 | 24.47 | 1.07% | 623,643 |
| Apr 9, 2026 | 25.20 | 25.20 | 24.21 | 24.21 | 24.21 | -3.93% | 674,341 |
| Apr 8, 2026 | 24.50 | 25.26 | 24.33 | 25.20 | 25.20 | 5.75% | 793,892 |
| Apr 7, 2026 | 23.45 | 24.14 | 23.20 | 23.83 | 23.83 | 1.62% | 717,168 |
| Apr 3, 2026 | 24.08 | 24.23 | 23.18 | 23.45 | 23.45 | -2.62% | 661,549 |
| Apr 2, 2026 | 25.03 | 25.06 | 23.83 | 24.08 | 24.08 | -3.99% | 721,900 |
| Apr 1, 2026 | 24.78 | 25.09 | 24.50 | 25.08 | 25.08 | 2.62% | 696,413 |
| Mar 31, 2026 | 24.68 | 25.18 | 24.21 | 24.44 | 24.44 | -0.73% | 861,915 |
| Mar 30, 2026 | 23.99 | 24.65 | 23.95 | 24.62 | 24.62 | 1.95% | 861,323 |
| Mar 27, 2026 | 23.56 | 24.41 | 23.56 | 24.15 | 24.15 | 0.92% | 790,725 |
| Mar 26, 2026 | 24.59 | 24.87 | 23.69 | 23.93 | 23.93 | -2.92% | 628,055 |
| Mar 25, 2026 | 24.42 | 25.08 | 24.29 | 24.65 | 24.65 | 1.44% | 914,968 |
| Mar 24, 2026 | 23.39 | 24.30 | 23.15 | 24.30 | 24.30 | 5.19% | 956,982 |
| Mar 23, 2026 | 24.64 | 24.64 | 22.85 | 23.10 | 23.10 | -6.78% | 1,406,703 |
| Mar 20, 2026 | 26.09 | 26.35 | 24.73 | 24.78 | 24.78 | -5.02% | 1,286,477 |
| Mar 19, 2026 | 26.23 | 26.47 | 26.00 | 26.09 | 26.09 | -2.03% | 667,158 |
| Mar 18, 2026 | 25.87 | 26.69 | 25.67 | 26.63 | 26.63 | 3.06% | 730,156 |
| Mar 17, 2026 | 26.51 | 26.65 | 25.74 | 25.84 | 25.84 | -2.53% | 1,100,122 |
| Mar 16, 2026 | 26.88 | 27.09 | 26.23 | 26.51 | 26.51 | -2.03% | 1,876,496 |
| Mar 13, 2026 | 27.36 | 27.65 | 26.88 | 27.06 | 27.06 | -1.13% | 851,699 |
| Mar 12, 2026 | 27.90 | 28.11 | 27.07 | 27.37 | 27.37 | -2.25% | 789,815 |
| Mar 11, 2026 | 28.42 | 28.69 | 27.86 | 28.00 | 28.00 | -1.48% | 632,529 |
| Mar 10, 2026 | 27.46 | 28.55 | 27.46 | 28.42 | 28.42 | 3.46% | 876,053 |
| Mar 9, 2026 | 27.52 | 27.68 | 26.89 | 27.47 | 27.47 | - | 913,957 |
| Mar 6, 2026 | 26.53 | 27.76 | 26.51 | 27.47 | 27.47 | 3.15% | 823,883 |
| Mar 5, 2026 | 26.51 | 27.13 | 26.38 | 26.63 | 26.63 | 1.91% | 923,747 |
| Mar 4, 2026 | 26.49 | 26.66 | 25.86 | 26.13 | 26.13 | -2.02% | 1,250,043 |
| Mar 3, 2026 | 27.60 | 28.00 | 26.56 | 26.67 | 26.67 | -3.96% | 1,221,820 |
| Mar 2, 2026 | 28.20 | 28.97 | 27.77 | 27.77 | 27.77 | -6.12% | 1,474,349 |
| Feb 27, 2026 | 29.57 | 29.78 | 29.28 | 29.58 | 29.58 | 0.07% | 650,069 |
| Feb 26, 2026 | 30.36 | 30.50 | 29.48 | 29.56 | 29.56 | -2.89% | 809,063 |
| Feb 25, 2026 | 30.00 | 30.56 | 30.00 | 30.44 | 30.44 | 1.47% | 653,674 |
| Feb 24, 2026 | 30.41 | 30.97 | 30.00 | 30.00 | 30.00 | -0.37% | 972,752 |
| Feb 13, 2026 | 30.40 | 30.79 | 29.70 | 30.11 | 30.11 | -1.15% | 769,118 |
| Feb 12, 2026 | 29.89 | 30.68 | 29.45 | 30.46 | 30.46 | 1.91% | 1,219,543 |
| Feb 11, 2026 | 30.05 | 30.18 | 29.75 | 29.89 | 29.89 | -0.03% | 784,395 |