Beijing HyperStrong Technology Co., Ltd. (SHA:688411)
China · Delayed Price · Currency is CNY 281.00
+4.23 (1.53%)
At close: Jun 18, 2026
SHA:688411 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 276.77 | 287.33 | 272.48 | 281.00 | 281.00 | 1.53% | 5,549,403 |
| Jun 17, 2026 | 263.99 | 279.00 | 261.30 | 276.77 | 276.77 | 4.84% | 6,001,050 |
| Jun 16, 2026 | 264.00 | 266.88 | 257.00 | 264.00 | 264.00 | 1.54% | 4,945,423 |
| Jun 15, 2026 | 263.99 | 270.00 | 256.04 | 260.00 | 260.00 | -1.76% | 6,405,100 |
| Jun 12, 2026 | 244.14 | 272.49 | 244.14 | 264.66 | 264.66 | 9.68% | 9,910,685 |
| Jun 11, 2026 | 240.00 | 244.99 | 234.00 | 241.30 | 241.30 | -0.25% | 4,361,390 |
| Jun 10, 2026 | 247.14 | 248.60 | 236.93 | 241.90 | 241.90 | -4.01% | 4,788,201 |
| Jun 9, 2026 | 251.89 | 258.80 | 248.09 | 252.00 | 252.00 | 1.98% | 4,765,962 |
| Jun 8, 2026 | 250.01 | 255.60 | 243.34 | 247.10 | 247.10 | -4.97% | 4,670,742 |
| Jun 5, 2026 | 278.06 | 278.46 | 258.97 | 260.01 | 260.01 | -5.42% | 7,170,977 |
| Jun 4, 2026 | 283.00 | 287.86 | 274.00 | 274.90 | 274.90 | -3.37% | 6,274,310 |
| Jun 3, 2026 | 295.00 | 296.00 | 280.99 | 284.49 | 284.49 | -4.91% | 7,883,477 |
| Jun 2, 2026 | 300.00 | 305.53 | 289.60 | 300.76 | 299.17 | 2.63% | 9,246,020 |
| Jun 1, 2026 | 280.41 | 309.17 | 276.50 | 293.04 | 291.49 | 6.17% | 12,095,600 |
| May 29, 2026 | 297.30 | 298.00 | 271.80 | 276.00 | 274.54 | -7.15% | 9,564,835 |
| May 28, 2026 | 281.61 | 299.99 | 272.28 | 297.25 | 295.68 | 7.46% | 12,111,500 |
| May 27, 2026 | 280.20 | 299.88 | 273.00 | 276.61 | 275.15 | -2.58% | 10,678,680 |
| May 26, 2026 | 275.00 | 288.88 | 268.00 | 283.93 | 282.43 | 4.04% | 12,132,170 |
| May 25, 2026 | 254.00 | 278.89 | 254.00 | 272.91 | 271.47 | 8.23% | 11,097,450 |
| May 22, 2026 | 252.00 | 259.20 | 248.10 | 252.16 | 250.83 | 1.10% | 5,348,434 |
| May 21, 2026 | 268.00 | 268.20 | 248.88 | 249.41 | 248.09 | -5.95% | 7,210,090 |
| May 20, 2026 | 252.68 | 267.50 | 252.22 | 265.19 | 263.79 | 4.15% | 8,319,570 |
| May 19, 2026 | 256.60 | 264.94 | 253.02 | 254.63 | 253.28 | -1.71% | 4,819,511 |
| May 18, 2026 | 251.00 | 266.88 | 247.10 | 259.05 | 257.68 | 1.85% | 6,012,232 |
| May 15, 2026 | 245.99 | 263.27 | 239.00 | 254.35 | 253.01 | 3.40% | 8,517,996 |
| May 14, 2026 | 258.50 | 261.98 | 245.99 | 245.99 | 244.69 | -4.80% | 6,496,106 |
| May 13, 2026 | 255.99 | 264.94 | 255.30 | 258.40 | 257.03 | 1.21% | 5,656,976 |
| May 12, 2026 | 268.60 | 269.67 | 253.28 | 255.30 | 253.95 | -4.92% | 6,712,135 |
| May 11, 2026 | 250.90 | 270.00 | 250.00 | 268.50 | 267.08 | 4.12% | 8,841,729 |
| May 8, 2026 | 263.00 | 269.18 | 257.00 | 257.88 | 256.52 | -1.65% | 5,679,773 |
| May 7, 2026 | 267.86 | 268.80 | 258.44 | 262.20 | 260.81 | -2.11% | 6,502,813 |
| May 6, 2026 | 262.00 | 268.99 | 258.00 | 267.86 | 266.44 | 4.10% | 7,848,438 |
| Apr 30, 2026 | 252.94 | 261.52 | 250.81 | 257.30 | 255.94 | 0.66% | 6,849,852 |
| Apr 29, 2026 | 237.28 | 265.00 | 234.99 | 255.61 | 254.26 | 8.68% | 11,015,270 |
| Apr 28, 2026 | 230.35 | 237.88 | 225.47 | 235.20 | 233.96 | 3.66% | 8,144,481 |
| Apr 27, 2026 | 227.01 | 227.01 | 218.43 | 226.89 | 225.69 | -0.08% | 5,512,102 |
| Apr 24, 2026 | 225.03 | 230.00 | 221.30 | 227.08 | 225.88 | 0.26% | 4,246,965 |
| Apr 23, 2026 | 227.50 | 230.50 | 221.00 | 226.50 | 225.30 | 0.72% | 5,725,798 |
| Apr 22, 2026 | 228.63 | 229.60 | 224.00 | 224.89 | 223.70 | -2.34% | 4,107,058 |
| Apr 21, 2026 | 226.12 | 231.40 | 223.38 | 230.28 | 229.06 | 1.70% | 3,286,763 |
| Apr 20, 2026 | 228.92 | 230.88 | 224.10 | 226.43 | 225.23 | -1.70% | 4,243,578 |
| Apr 17, 2026 | 232.00 | 236.49 | 228.00 | 230.35 | 229.13 | -1.70% | 4,282,187 |
| Apr 16, 2026 | 233.00 | 237.31 | 230.00 | 234.34 | 233.10 | 1.30% | 3,363,921 |
| Apr 15, 2026 | 243.00 | 243.00 | 230.30 | 231.33 | 230.11 | -4.29% | 4,579,261 |
| Apr 14, 2026 | 234.50 | 245.00 | 229.59 | 241.69 | 240.41 | 3.49% | 6,273,303 |
| Apr 13, 2026 | 225.00 | 234.34 | 225.00 | 233.53 | 232.30 | 1.60% | 4,592,388 |
| Apr 10, 2026 | 224.00 | 236.60 | 224.00 | 229.85 | 228.63 | 3.13% | 5,394,268 |
| Apr 9, 2026 | 220.00 | 225.86 | 216.90 | 222.88 | 221.70 | 0.35% | 4,517,405 |
| Apr 8, 2026 | 223.89 | 224.35 | 217.30 | 222.10 | 220.93 | 2.10% | 5,893,212 |
| Apr 7, 2026 | 215.52 | 220.65 | 215.50 | 217.53 | 216.38 | 1.41% | 3,438,893 |