Skip to main content
logo
Beijing LongRuan Technologies Inc. (SHA:688078)
China flag China · Delayed Price · Currency is CNY
26.98
-0.09 (-0.33%)
Sep 8, 2026, 3:00 PM CST

SHA:688078 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 202626.0227.3825.9027.0727.074.08%2,379,733
Sep 4, 202625.5826.9425.5826.0126.012.56%1,959,699
Sep 3, 202625.6526.2325.2025.3625.36-2.08%1,145,443
Sep 2, 202625.6426.0125.1825.9025.90-1,381,202
Sep 1, 202624.8825.9924.8525.9025.904.14%1,701,725
Aug 31, 202623.8925.2923.7824.8724.874.06%1,245,132
Aug 28, 202623.5824.2023.5823.9023.901.40%838,976
Aug 27, 202623.4323.9923.1223.5723.570.34%937,521
Aug 26, 202623.9323.9523.4123.4923.49-1.22%778,796
Aug 25, 202622.8223.8822.5923.7823.784.39%1,084,806
Aug 24, 202623.3323.4422.3422.7822.78-2.36%708,787
Aug 21, 202623.8823.8822.8123.3323.33-1.52%913,888
Aug 20, 202622.7123.9222.6723.6923.694.36%1,170,202
Aug 19, 202622.6622.9622.2522.7022.70-1.39%883,157
Aug 18, 202623.1523.1522.4823.0223.02-0.35%673,358
Aug 17, 202622.9823.2522.5123.1023.101.94%643,897
Aug 14, 202622.7422.9622.4422.6622.66-0.70%642,469
Aug 13, 202623.3823.6022.7422.8222.82-2.35%563,714
Aug 12, 202623.1523.6023.1523.3723.370.43%498,168
Aug 11, 202623.3923.5922.9923.2723.27-0.13%929,120
Aug 10, 202622.9023.4722.5923.3023.301.75%772,136
Aug 7, 202622.9422.9822.2322.9022.900.44%875,018
Aug 6, 202622.8423.0622.4822.8022.800.31%938,277
Aug 5, 202623.3523.5022.3122.7322.73-1.52%1,286,759
Aug 4, 202622.8323.5722.5223.0823.082.53%1,246,234
Aug 3, 202621.9922.5821.9722.5122.512.36%1,067,869
Jul 31, 202621.3122.1421.0721.9921.994.37%1,072,685
Jul 30, 202620.9921.4920.8121.0721.070.33%940,822
Jul 29, 202620.7421.2820.7421.0021.001.25%839,787
Jul 28, 202620.3321.1320.2320.7420.740.92%1,084,682
Jul 27, 202620.0021.1120.0020.5520.551.68%1,411,040
Jul 24, 202620.1320.7220.0420.2120.21-1.13%1,516,971
Jul 23, 202621.8822.2219.6520.4420.44-10.19%2,876,192
Jul 22, 202622.3022.9321.8322.7622.761.70%1,800,949
Jul 21, 202621.6222.4420.6122.3822.383.52%1,696,908
Jul 20, 202621.5322.4321.1721.6221.621.50%1,444,731
Jul 17, 202622.3922.7121.0921.3021.30-3.88%1,076,454
Jul 16, 202621.9122.5721.5722.1622.161.14%785,355
Jul 15, 202621.6322.1121.2021.9121.912.00%732,534
Jul 14, 202621.0721.5820.8921.4821.481.90%941,012
Jul 13, 202621.8521.9420.9621.0821.08-4.05%1,419,710
Jul 10, 202621.0322.3020.7021.9721.973.39%1,035,098
Jul 9, 202621.3321.6320.8221.2521.25-0.56%970,204
Jul 8, 202621.4421.6620.8521.3721.370.90%686,134
Jul 7, 202622.0322.5021.1621.1821.18-4.12%1,023,224
Jul 6, 202621.8822.7921.5922.0922.090.36%1,274,228
Jul 3, 202621.5122.1421.2122.0122.012.71%1,029,763
Jul 2, 202621.4922.2521.3021.4321.430.33%1,244,710
Jul 1, 202621.0521.9520.8021.3621.361.47%1,161,940
Jun 30, 202620.8021.3520.0321.0521.052.83%1,084,522