Skip to main content
logo
Beijing LongRuan Technologies Inc. (SHA:688078)
China flag China · Delayed Price · Currency is CNY
23.32
+0.70 (3.09%)
Jun 5, 2026, 3:00 PM CST

SHA:688078 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202622.6123.6922.0223.21-2.61%829,020
Jun 4, 202623.2023.2022.3022.6222.62-2.63%786,506
Jun 3, 202623.4523.9322.8923.2323.23-1.53%950,866
Jun 2, 202624.6024.8323.5223.5923.59-4.03%1,046,495
Jun 1, 202622.8124.9122.8124.5824.585.99%1,682,553
May 29, 202624.3524.7022.9023.1923.19-3.90%1,331,157
May 28, 202624.0524.6223.4724.1324.13-0.78%1,250,826
May 27, 202625.1925.1923.8324.3224.32-3.42%1,248,692
May 26, 202626.5227.0025.1425.1825.18-6.08%1,958,289
May 25, 202628.3730.8226.4326.8126.813.91%3,240,631
May 22, 202625.3026.0024.7025.8025.802.87%929,871
May 21, 202626.4826.9324.8625.0825.08-4.89%1,218,104
May 20, 202627.1427.1426.2526.3726.37-2.33%723,140
May 19, 202626.6727.2526.4227.0027.000.75%857,758
May 18, 202626.4326.9325.9126.8026.802.88%1,129,083
May 15, 202626.5326.7325.8526.0526.05-1.81%652,220
May 14, 202626.7827.0526.5126.5326.53-1.01%984,447
May 13, 202626.8227.0026.4126.8026.80-0.19%896,211
May 12, 202627.4127.6426.8526.8526.85-1.86%1,116,676
May 11, 202627.1927.5026.8027.3627.360.70%1,265,466
May 8, 202627.8327.8927.0027.1727.17-2.30%1,487,941
May 7, 202627.3527.9827.0027.8127.811.68%1,189,900
May 6, 202627.4528.0827.1227.3527.350.37%1,678,221
Apr 30, 202626.6727.7725.9827.2527.253.18%999,398
Apr 29, 202625.8926.6625.5026.4126.412.01%965,298
Apr 28, 202625.2126.4925.2125.8925.891.53%1,469,885
Apr 27, 202624.7725.7424.5225.5025.503.03%1,138,966
Apr 24, 202624.8025.0324.1824.7524.751.10%664,467
Apr 23, 202624.8724.8724.3024.4824.48-1.49%557,991
Apr 22, 202624.6524.9324.5024.8524.85-0.08%556,915
Apr 21, 202624.5825.0024.4724.8724.870.85%671,432
Apr 20, 202624.3524.7624.0524.6624.661.61%679,423
Apr 17, 202625.0025.0024.1524.2724.27-3.23%1,041,014
Apr 16, 202624.1025.0823.9625.0825.084.50%1,079,940
Apr 15, 202624.3524.4023.9324.0024.00-1.19%698,269
Apr 14, 202624.3524.8024.0324.2924.290.08%624,870
Apr 13, 202624.7224.7224.0424.2724.27-0.82%576,830
Apr 10, 202624.6324.8524.3324.4724.471.07%623,643
Apr 9, 202625.2025.2024.2124.2124.21-3.93%674,341
Apr 8, 202624.5025.2624.3325.2025.205.75%793,892
Apr 7, 202623.4524.1423.2023.8323.831.62%717,168
Apr 3, 202624.0824.2323.1823.4523.45-2.62%661,549
Apr 2, 202625.0325.0623.8324.0824.08-3.99%721,900
Apr 1, 202624.7825.0924.5025.0825.082.62%696,413
Mar 31, 202624.6825.1824.2124.4424.44-0.73%861,915
Mar 30, 202623.9924.6523.9524.6224.621.95%861,323
Mar 27, 202623.5624.4123.5624.1524.150.92%790,725
Mar 26, 202624.5924.8723.6923.9323.93-2.92%628,055
Mar 25, 202624.4225.0824.2924.6524.651.44%914,968
Mar 24, 202623.3924.3023.1524.3024.305.19%956,982