Beijing LongRuan Technologies Inc. (SHA:688078)
China · Delayed Price · Currency is CNY 30.58
+0.38 (1.26%)
Oct 8, 2026, 2:05 PM CST
SHA:688078 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 31.20 | 31.20 | 29.95 | 30.20 | 30.20 | -1.31% | 1,362,477 |
| Sep 29, 2026 | 30.51 | 31.20 | 30.00 | 30.60 | 30.60 | 0.86% | 1,469,776 |
| Sep 28, 2026 | 30.92 | 31.01 | 29.43 | 30.34 | 30.34 | -1.88% | 1,524,893 |
| Sep 24, 2026 | 31.33 | 31.44 | 30.91 | 30.92 | 30.92 | -1.31% | 1,385,839 |
| Sep 23, 2026 | 31.69 | 31.98 | 31.05 | 31.33 | 31.33 | 0.42% | 2,162,264 |
| Sep 22, 2026 | 30.47 | 31.43 | 30.20 | 31.20 | 31.20 | 2.90% | 2,145,423 |
| Sep 21, 2026 | 29.58 | 30.88 | 28.75 | 30.32 | 30.32 | 4.70% | 2,672,681 |
| Sep 18, 2026 | 28.23 | 30.31 | 27.93 | 28.96 | 28.96 | 3.72% | 2,879,745 |
| Sep 17, 2026 | 27.06 | 28.15 | 27.00 | 27.92 | 27.92 | 2.35% | 1,643,931 |
| Sep 16, 2026 | 26.00 | 28.03 | 25.69 | 27.28 | 27.28 | 3.65% | 1,098,912 |
| Sep 15, 2026 | 26.68 | 27.13 | 26.04 | 26.32 | 26.32 | -0.64% | 1,080,372 |
| Sep 14, 2026 | 26.28 | 26.85 | 25.84 | 26.49 | 26.49 | 1.18% | 1,038,398 |
| Sep 11, 2026 | 27.92 | 27.92 | 25.71 | 26.18 | 26.18 | -6.70% | 1,707,015 |
| Sep 10, 2026 | 28.00 | 28.55 | 27.25 | 28.06 | 28.06 | -1.02% | 1,781,842 |
| Sep 9, 2026 | 26.86 | 28.60 | 26.51 | 28.35 | 28.35 | 5.08% | 2,357,195 |
| Sep 8, 2026 | 27.13 | 27.23 | 26.51 | 26.98 | 26.98 | -0.33% | 1,765,254 |
| Sep 7, 2026 | 26.02 | 27.38 | 25.90 | 27.07 | 27.07 | 4.08% | 2,379,733 |
| Sep 4, 2026 | 25.58 | 26.94 | 25.58 | 26.01 | 26.01 | 2.56% | 1,959,699 |
| Sep 3, 2026 | 25.65 | 26.23 | 25.20 | 25.36 | 25.36 | -2.08% | 1,145,443 |
| Sep 2, 2026 | 25.64 | 26.01 | 25.18 | 25.90 | 25.90 | - | 1,381,202 |
| Sep 1, 2026 | 24.88 | 25.99 | 24.85 | 25.90 | 25.90 | 4.14% | 1,701,725 |
| Aug 31, 2026 | 23.89 | 25.29 | 23.78 | 24.87 | 24.87 | 4.06% | 1,245,132 |
| Aug 28, 2026 | 23.58 | 24.20 | 23.58 | 23.90 | 23.90 | 1.40% | 838,976 |
| Aug 27, 2026 | 23.43 | 23.99 | 23.12 | 23.57 | 23.57 | 0.34% | 937,521 |
| Aug 26, 2026 | 23.93 | 23.95 | 23.41 | 23.49 | 23.49 | -1.22% | 778,796 |
| Aug 25, 2026 | 22.82 | 23.88 | 22.59 | 23.78 | 23.78 | 4.39% | 1,084,806 |
| Aug 24, 2026 | 23.33 | 23.44 | 22.34 | 22.78 | 22.78 | -2.36% | 708,787 |
| Aug 21, 2026 | 23.88 | 23.88 | 22.81 | 23.33 | 23.33 | -1.52% | 913,888 |
| Aug 20, 2026 | 22.71 | 23.92 | 22.67 | 23.69 | 23.69 | 4.36% | 1,170,202 |
| Aug 19, 2026 | 22.66 | 22.96 | 22.25 | 22.70 | 22.70 | -1.39% | 883,157 |
| Aug 18, 2026 | 23.15 | 23.15 | 22.48 | 23.02 | 23.02 | -0.35% | 673,358 |
| Aug 17, 2026 | 22.98 | 23.25 | 22.51 | 23.10 | 23.10 | 1.94% | 643,897 |
| Aug 14, 2026 | 22.74 | 22.96 | 22.44 | 22.66 | 22.66 | -0.70% | 642,469 |
| Aug 13, 2026 | 23.38 | 23.60 | 22.74 | 22.82 | 22.82 | -2.35% | 563,714 |
| Aug 12, 2026 | 23.15 | 23.60 | 23.15 | 23.37 | 23.37 | 0.43% | 498,168 |
| Aug 11, 2026 | 23.39 | 23.59 | 22.99 | 23.27 | 23.27 | -0.13% | 929,120 |
| Aug 10, 2026 | 22.90 | 23.47 | 22.59 | 23.30 | 23.30 | 1.75% | 772,136 |
| Aug 7, 2026 | 22.94 | 22.98 | 22.23 | 22.90 | 22.90 | 0.44% | 875,018 |
| Aug 6, 2026 | 22.84 | 23.06 | 22.48 | 22.80 | 22.80 | 0.31% | 938,277 |
| Aug 5, 2026 | 23.35 | 23.50 | 22.31 | 22.73 | 22.73 | -1.52% | 1,286,759 |
| Aug 4, 2026 | 22.83 | 23.57 | 22.52 | 23.08 | 23.08 | 2.53% | 1,246,234 |
| Aug 3, 2026 | 21.99 | 22.58 | 21.97 | 22.51 | 22.51 | 2.36% | 1,067,869 |
| Jul 31, 2026 | 21.31 | 22.14 | 21.07 | 21.99 | 21.99 | 4.37% | 1,072,685 |
| Jul 30, 2026 | 20.99 | 21.49 | 20.81 | 21.07 | 21.07 | 0.33% | 940,822 |
| Jul 29, 2026 | 20.74 | 21.28 | 20.74 | 21.00 | 21.00 | 1.25% | 839,787 |
| Jul 28, 2026 | 20.33 | 21.13 | 20.23 | 20.74 | 20.74 | 0.92% | 1,084,682 |
| Jul 27, 2026 | 20.00 | 21.11 | 20.00 | 20.55 | 20.55 | 1.68% | 1,411,040 |
| Jul 24, 2026 | 20.13 | 20.72 | 20.04 | 20.21 | 20.21 | -1.13% | 1,516,971 |
| Jul 23, 2026 | 21.88 | 22.22 | 19.65 | 20.44 | 20.44 | -10.19% | 2,876,192 |
| Jul 22, 2026 | 22.30 | 22.93 | 21.83 | 22.76 | 22.76 | 1.70% | 1,800,949 |