Beijing HyperStrong Technology Co., Ltd. (SHA:688411)
China · Delayed Price · Currency is CNY 379.00
+0.84 (0.22%)
At close: Nov 14, 2025
SHA:688411 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 364.90 | 426.01 | 364.90 | 379.00 | 379.00 | 0.22% | 8,253,667 |
| Nov 13, 2025 | 339.71 | 378.16 | 318.01 | 378.16 | 378.16 | 20.00% | 8,372,131 |
| Nov 12, 2025 | 301.20 | 319.00 | 285.18 | 315.13 | 315.13 | 5.17% | 6,616,072 |
| Nov 11, 2025 | 282.80 | 310.00 | 282.80 | 299.65 | 299.65 | 13.00% | 7,248,332 |
| Nov 10, 2025 | 270.92 | 278.00 | 261.00 | 265.18 | 265.18 | -1.42% | 2,489,450 |
| Nov 7, 2025 | 285.00 | 286.50 | 260.58 | 269.00 | 269.00 | -6.79% | 6,061,344 |
| Nov 6, 2025 | 297.00 | 297.49 | 281.46 | 288.60 | 288.60 | -1.54% | 3,746,059 |
| Nov 5, 2025 | 264.88 | 300.81 | 263.83 | 293.11 | 293.11 | 7.11% | 5,541,759 |
| Nov 4, 2025 | 291.54 | 293.00 | 268.80 | 273.65 | 273.65 | -3.95% | 3,325,305 |
| Nov 3, 2025 | 278.11 | 293.50 | 271.00 | 284.89 | 284.89 | 3.65% | 4,379,381 |
| Oct 31, 2025 | 288.01 | 294.73 | 265.02 | 274.85 | 274.85 | 0.13% | 4,334,689 |
| Oct 30, 2025 | 277.00 | 283.29 | 271.00 | 274.50 | 274.50 | -2.07% | 3,832,859 |
| Oct 29, 2025 | 250.00 | 284.98 | 250.00 | 280.30 | 280.30 | 13.21% | 6,223,373 |
| Oct 28, 2025 | 256.08 | 264.00 | 246.02 | 247.59 | 247.59 | -6.56% | 5,300,391 |
| Oct 27, 2025 | 306.00 | 307.00 | 257.12 | 264.98 | 264.98 | -11.67% | 6,902,964 |
| Oct 24, 2025 | 298.89 | 309.95 | 289.99 | 300.00 | 300.00 | 1.58% | 3,102,210 |
| Oct 23, 2025 | 297.48 | 301.00 | 286.00 | 295.33 | 295.33 | -2.36% | 2,245,098 |
| Oct 22, 2025 | 300.00 | 305.99 | 285.87 | 302.48 | 302.48 | 3.77% | 3,252,384 |
| Oct 21, 2025 | 290.04 | 293.36 | 279.00 | 291.49 | 291.49 | 1.35% | 2,156,100 |
| Oct 20, 2025 | 277.49 | 296.99 | 272.97 | 287.60 | 287.60 | 5.51% | 2,841,868 |
| Oct 17, 2025 | 293.48 | 299.00 | 270.11 | 272.58 | 272.58 | -6.66% | 3,110,202 |
| Oct 16, 2025 | 300.29 | 307.50 | 290.00 | 292.02 | 292.02 | -2.98% | 2,695,501 |
| Oct 15, 2025 | 288.70 | 303.00 | 270.11 | 301.00 | 301.00 | 3.08% | 2,949,446 |
| Oct 14, 2025 | 300.00 | 325.88 | 284.00 | 292.00 | 292.00 | -2.67% | 4,256,325 |
| Oct 13, 2025 | 280.00 | 305.00 | 280.00 | 300.00 | 300.00 | 3.37% | 3,689,145 |
| Oct 10, 2025 | 300.08 | 304.00 | 286.88 | 290.21 | 290.21 | -6.98% | 3,557,747 |
| Oct 9, 2025 | 327.00 | 328.21 | 298.69 | 312.00 | 312.00 | -3.68% | 3,735,855 |
| Sep 30, 2025 | 311.06 | 345.55 | 307.14 | 323.92 | 323.92 | 5.46% | 4,909,896 |
| Sep 29, 2025 | 283.00 | 320.44 | 276.01 | 307.14 | 307.14 | 15.02% | 5,119,520 |
| Sep 26, 2025 | 277.00 | 286.50 | 266.88 | 267.03 | 267.03 | -4.63% | 2,993,525 |
| Sep 25, 2025 | 272.00 | 288.87 | 265.27 | 280.00 | 280.00 | 4.10% | 3,833,993 |
| Sep 24, 2025 | 255.00 | 278.20 | 255.00 | 268.98 | 268.98 | 4.30% | 4,726,509 |
| Sep 23, 2025 | 223.00 | 259.50 | 223.00 | 257.88 | 257.88 | 18.59% | 5,189,326 |
| Sep 22, 2025 | 199.39 | 218.77 | 194.12 | 217.46 | 217.46 | 7.65% | 3,438,526 |
| Sep 19, 2025 | 199.93 | 203.30 | 195.01 | 202.00 | 202.00 | 1.71% | 2,416,225 |
| Sep 18, 2025 | 208.98 | 210.99 | 195.35 | 198.60 | 198.60 | -5.43% | 3,806,585 |
| Sep 17, 2025 | 208.60 | 218.00 | 199.88 | 210.00 | 210.00 | 0.67% | 4,486,600 |
| Sep 16, 2025 | 195.92 | 214.00 | 195.92 | 208.60 | 208.60 | 5.20% | 4,371,239 |
| Sep 15, 2025 | 191.00 | 219.00 | 191.00 | 198.29 | 198.29 | 8.65% | 7,262,540 |
| Sep 12, 2025 | 176.02 | 187.70 | 169.00 | 182.50 | 182.50 | 2.76% | 5,180,038 |
| Sep 11, 2025 | 163.03 | 178.90 | 158.05 | 177.60 | 177.60 | 6.72% | 4,575,500 |
| Sep 10, 2025 | 171.11 | 173.95 | 164.00 | 166.41 | 166.41 | -7.09% | 5,197,608 |
| Sep 9, 2025 | 172.00 | 187.68 | 170.00 | 179.10 | 179.10 | 2.65% | 5,865,640 |
| Sep 8, 2025 | 175.05 | 197.88 | 170.00 | 174.48 | 174.48 | -3.17% | 6,981,062 |
| Sep 5, 2025 | 157.91 | 185.00 | 155.30 | 180.20 | 180.20 | 14.92% | 7,121,521 |
| Sep 4, 2025 | 157.00 | 174.99 | 151.50 | 156.80 | 156.80 | 5.89% | 6,796,740 |
| Sep 3, 2025 | 124.01 | 148.08 | 124.01 | 148.08 | 148.08 | 20.00% | 4,367,864 |
| Sep 2, 2025 | 125.00 | 128.50 | 120.55 | 123.40 | 123.40 | -1.48% | 2,018,509 |
| Sep 1, 2025 | 128.00 | 131.66 | 123.60 | 125.25 | 125.25 | -1.97% | 2,078,815 |
| Aug 29, 2025 | 113.00 | 134.52 | 113.00 | 127.77 | 127.77 | 13.98% | 4,130,886 |