Beijing HyperStrong Technology Co., Ltd. (SHA:688411)
China · Delayed Price · Currency is CNY 280.20
+6.70 (2.45%)
At close: Mar 25, 2026
SHA:688411 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 266.50 | 286.50 | 261.00 | 280.20 | 280.20 | 2.45% | 7,893,557 |
| Mar 24, 2026 | 278.00 | 279.57 | 255.49 | 273.50 | 273.50 | -1.62% | 7,928,462 |
| Mar 23, 2026 | 265.82 | 287.00 | 265.82 | 278.00 | 278.00 | 2.58% | 9,682,163 |
| Mar 20, 2026 | 258.00 | 282.88 | 255.50 | 271.00 | 271.00 | 5.06% | 10,219,250 |
| Mar 19, 2026 | 254.00 | 268.69 | 252.90 | 257.95 | 257.95 | 0.02% | 5,855,690 |
| Mar 18, 2026 | 253.00 | 258.00 | 247.64 | 257.90 | 257.90 | 1.93% | 5,309,267 |
| Mar 17, 2026 | 260.01 | 267.00 | 251.01 | 253.02 | 253.02 | -3.24% | 4,889,732 |
| Mar 16, 2026 | 264.51 | 269.58 | 252.00 | 261.50 | 261.50 | 0.74% | 6,740,119 |
| Mar 13, 2026 | 270.00 | 281.50 | 259.10 | 259.58 | 259.58 | -5.61% | 9,703,456 |
| Mar 12, 2026 | 270.00 | 282.89 | 266.04 | 275.00 | 275.00 | 2.26% | 10,582,511 |
| Mar 11, 2026 | 240.00 | 287.28 | 239.10 | 268.93 | 268.93 | 12.34% | 15,130,666 |
| Mar 10, 2026 | 237.38 | 241.88 | 234.02 | 239.40 | 239.40 | 0.85% | 5,377,260 |
| Mar 9, 2026 | 223.50 | 242.00 | 219.00 | 237.38 | 237.38 | 3.48% | 6,202,549 |
| Mar 6, 2026 | 222.00 | 230.41 | 217.85 | 229.40 | 229.40 | 2.48% | 4,264,668 |
| Mar 5, 2026 | 225.03 | 230.25 | 220.26 | 223.85 | 223.85 | 0.78% | 3,121,383 |
| Mar 4, 2026 | 226.20 | 228.98 | 219.00 | 222.11 | 222.11 | -3.33% | 3,729,600 |
| Mar 3, 2026 | 232.15 | 238.71 | 226.10 | 229.75 | 229.75 | 0.72% | 5,445,026 |
| Mar 2, 2026 | 218.03 | 233.33 | 217.70 | 228.10 | 228.10 | 4.39% | 5,678,184 |
| Feb 27, 2026 | 222.68 | 222.68 | 217.27 | 218.51 | 218.51 | -1.93% | 2,770,607 |
| Feb 26, 2026 | 232.10 | 234.00 | 219.79 | 222.81 | 222.81 | -3.97% | 4,413,876 |
| Feb 25, 2026 | 222.21 | 235.51 | 218.70 | 232.03 | 232.03 | 5.02% | 5,130,121 |
| Feb 24, 2026 | 220.00 | 224.34 | 217.35 | 220.94 | 220.94 | 0.83% | 2,179,378 |
| Feb 13, 2026 | 221.06 | 222.28 | 217.44 | 219.13 | 219.13 | -1.65% | 1,894,949 |
| Feb 12, 2026 | 217.05 | 226.00 | 216.17 | 222.81 | 222.81 | 1.74% | 3,313,225 |
| Feb 11, 2026 | 220.53 | 223.00 | 217.08 | 219.00 | 219.00 | -0.96% | 1,984,227 |
| Feb 10, 2026 | 224.30 | 227.80 | 220.62 | 221.12 | 221.12 | -0.97% | 2,456,758 |
| Feb 9, 2026 | 226.80 | 229.00 | 223.18 | 223.28 | 223.28 | 0.04% | 3,160,765 |
| Feb 6, 2026 | 219.45 | 233.33 | 217.17 | 223.18 | 223.18 | 0.83% | 3,910,495 |
| Feb 5, 2026 | 224.31 | 225.57 | 219.17 | 221.34 | 221.34 | -2.49% | 2,505,629 |
| Feb 4, 2026 | 226.98 | 227.68 | 220.33 | 227.00 | 227.00 | -0.53% | 3,035,473 |
| Feb 3, 2026 | 225.70 | 229.39 | 220.76 | 228.21 | 228.21 | 1.58% | 4,097,500 |
| Feb 2, 2026 | 241.00 | 247.88 | 223.50 | 224.66 | 224.66 | -5.81% | 6,724,556 |
| Jan 30, 2026 | 217.82 | 244.07 | 217.30 | 238.52 | 238.52 | 9.10% | 7,984,523 |
| Jan 29, 2026 | 242.14 | 242.14 | 218.06 | 218.63 | 218.63 | -9.06% | 6,519,523 |
| Jan 28, 2026 | 228.00 | 240.49 | 227.00 | 240.40 | 240.40 | 4.14% | 5,144,197 |
| Jan 27, 2026 | 225.00 | 232.80 | 216.03 | 230.85 | 230.85 | -0.03% | 6,950,352 |
| Jan 26, 2026 | 240.50 | 240.50 | 230.30 | 230.92 | 230.92 | -5.61% | 4,402,495 |
| Jan 23, 2026 | 241.74 | 250.98 | 240.00 | 244.65 | 244.65 | 1.41% | 3,295,205 |
| Jan 22, 2026 | 249.99 | 255.25 | 237.16 | 241.25 | 241.25 | -2.62% | 3,707,487 |
| Jan 21, 2026 | 252.80 | 259.81 | 247.00 | 247.74 | 247.74 | -3.93% | 3,454,446 |
| Jan 20, 2026 | 276.99 | 276.99 | 252.79 | 257.87 | 257.87 | -7.41% | 5,790,599 |
| Jan 19, 2026 | 250.20 | 287.30 | 245.00 | 278.50 | 278.50 | 11.07% | 7,703,999 |
| Jan 16, 2026 | 256.11 | 260.82 | 250.12 | 250.74 | 250.74 | -2.09% | 4,454,796 |
| Jan 15, 2026 | 240.00 | 259.00 | 236.01 | 256.10 | 256.10 | 8.85% | 8,396,887 |
| Jan 14, 2026 | 220.01 | 242.06 | 218.34 | 235.27 | 235.27 | 6.91% | 6,598,974 |
| Jan 13, 2026 | 228.00 | 231.20 | 218.06 | 220.06 | 220.06 | -3.82% | 4,951,637 |
| Jan 12, 2026 | 238.44 | 239.07 | 224.50 | 228.81 | 228.81 | -4.28% | 5,350,303 |
| Jan 9, 2026 | 248.01 | 248.51 | 233.00 | 239.05 | 239.05 | -4.36% | 3,889,007 |
| Jan 8, 2026 | 247.52 | 256.53 | 246.00 | 249.95 | 249.95 | -0.20% | 3,482,577 |
| Jan 7, 2026 | 251.00 | 256.98 | 247.66 | 250.45 | 250.45 | -0.26% | 3,149,251 |