Beijing HyperStrong Technology Co., Ltd. (SHA:688411)
China · Delayed Price · Currency is CNY 162.57
+1.34 (0.83%)
At close: Sep 16, 2026
SHA:688411 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 160.58 | 163.68 | 158.72 | 162.57 | 162.57 | 0.83% | 2,051,500 |
| Sep 15, 2026 | 163.00 | 165.39 | 160.00 | 161.23 | 161.23 | -1.95% | 1,751,871 |
| Sep 14, 2026 | 162.83 | 167.55 | 161.64 | 164.43 | 164.43 | 1.07% | 2,260,813 |
| Sep 11, 2026 | 165.56 | 167.80 | 160.02 | 162.69 | 162.69 | -3.18% | 3,040,796 |
| Sep 10, 2026 | 171.87 | 173.49 | 167.79 | 168.03 | 168.03 | -2.82% | 2,628,501 |
| Sep 9, 2026 | 175.00 | 177.00 | 171.81 | 172.91 | 172.91 | -1.67% | 1,930,648 |
| Sep 8, 2026 | 178.19 | 180.31 | 174.75 | 175.85 | 175.85 | -1.76% | 2,178,177 |
| Sep 7, 2026 | 178.49 | 179.99 | 174.51 | 179.00 | 179.00 | 0.90% | 2,671,190 |
| Sep 4, 2026 | 181.00 | 183.38 | 176.01 | 177.41 | 177.41 | -1.10% | 1,889,057 |
| Sep 3, 2026 | 180.11 | 181.60 | 176.54 | 179.39 | 179.39 | -0.23% | 1,951,170 |
| Sep 2, 2026 | 181.87 | 184.85 | 179.50 | 179.80 | 179.80 | -1.69% | 2,354,544 |
| Sep 1, 2026 | 184.66 | 185.72 | 179.60 | 182.90 | 182.90 | -1.24% | 2,283,436 |
| Aug 31, 2026 | 188.03 | 189.79 | 178.80 | 185.20 | 185.20 | -2.55% | 3,977,618 |
| Aug 28, 2026 | 193.00 | 196.00 | 190.03 | 190.05 | 190.05 | -2.07% | 2,598,614 |
| Aug 27, 2026 | 199.00 | 199.42 | 190.29 | 194.06 | 194.06 | -3.12% | 3,541,999 |
| Aug 26, 2026 | 197.60 | 204.69 | 197.60 | 200.30 | 200.30 | 0.98% | 1,198,746 |
| Aug 25, 2026 | 198.88 | 200.72 | 194.57 | 198.35 | 198.35 | -1.47% | 1,315,802 |
| Aug 24, 2026 | 204.00 | 209.90 | 198.50 | 201.31 | 201.31 | -0.59% | 1,623,538 |
| Aug 21, 2026 | 200.27 | 206.96 | 199.00 | 202.51 | 202.51 | 1.27% | 1,628,709 |
| Aug 20, 2026 | 204.80 | 205.83 | 199.30 | 199.98 | 199.98 | -1.63% | 1,690,950 |
| Aug 19, 2026 | 208.36 | 210.88 | 203.30 | 203.30 | 203.30 | -3.69% | 2,842,430 |
| Aug 18, 2026 | 214.12 | 215.23 | 209.80 | 211.08 | 211.08 | -1.38% | 2,091,176 |
| Aug 17, 2026 | 211.28 | 214.37 | 209.50 | 214.04 | 214.04 | 1.31% | 1,847,050 |
| Aug 14, 2026 | 212.00 | 215.80 | 209.59 | 211.27 | 211.27 | 0.13% | 1,612,268 |
| Aug 13, 2026 | 214.00 | 217.48 | 210.90 | 211.00 | 211.00 | -0.87% | 2,307,600 |
| Aug 12, 2026 | 212.25 | 216.18 | 211.23 | 212.85 | 212.85 | 0.29% | 1,698,863 |
| Aug 11, 2026 | 208.60 | 216.37 | 206.60 | 212.24 | 212.24 | 1.74% | 2,146,169 |
| Aug 10, 2026 | 213.00 | 215.08 | 205.10 | 208.60 | 208.60 | -2.62% | 2,589,404 |
| Aug 7, 2026 | 208.60 | 217.27 | 207.77 | 214.22 | 214.22 | 1.61% | 2,667,128 |
| Aug 6, 2026 | 211.00 | 213.97 | 208.36 | 210.82 | 210.82 | -0.70% | 2,268,669 |
| Aug 5, 2026 | 210.36 | 214.80 | 208.00 | 212.30 | 212.30 | 0.83% | 2,132,260 |
| Aug 4, 2026 | 207.70 | 213.64 | 205.81 | 210.56 | 210.56 | 1.97% | 2,492,693 |
| Aug 3, 2026 | 203.88 | 207.70 | 200.19 | 206.49 | 206.49 | 1.19% | 2,179,311 |
| Jul 31, 2026 | 195.99 | 207.73 | 195.09 | 204.06 | 204.06 | 6.26% | 4,565,740 |
| Jul 30, 2026 | 190.90 | 196.00 | 189.00 | 192.03 | 192.03 | 0.54% | 2,641,479 |
| Jul 29, 2026 | 199.00 | 200.56 | 188.66 | 190.99 | 190.99 | 0.80% | 4,187,372 |
| Jul 28, 2026 | 195.00 | 196.58 | 188.08 | 189.47 | 189.47 | -4.25% | 1,966,981 |
| Jul 27, 2026 | 195.00 | 198.93 | 192.87 | 197.89 | 197.89 | 2.70% | 2,245,845 |
| Jul 24, 2026 | 192.60 | 203.00 | 192.60 | 192.68 | 192.68 | -2.19% | 2,341,114 |
| Jul 23, 2026 | 190.00 | 198.66 | 189.00 | 197.00 | 197.00 | 3.64% | 3,023,861 |
| Jul 22, 2026 | 186.01 | 197.90 | 185.06 | 190.09 | 190.09 | 1.54% | 3,836,599 |
| Jul 21, 2026 | 181.30 | 188.58 | 180.00 | 187.20 | 187.20 | 3.23% | 3,873,226 |
| Jul 20, 2026 | 184.53 | 187.77 | 175.60 | 181.35 | 181.35 | -0.18% | 4,399,767 |
| Jul 17, 2026 | 193.31 | 193.48 | 179.03 | 181.68 | 181.68 | -6.30% | 4,238,973 |
| Jul 16, 2026 | 204.00 | 205.00 | 192.58 | 193.90 | 193.90 | -5.64% | 3,499,172 |
| Jul 15, 2026 | 209.01 | 213.50 | 203.20 | 205.50 | 205.50 | -1.11% | 3,016,711 |
| Jul 14, 2026 | 208.50 | 209.89 | 198.28 | 207.80 | 207.80 | -0.34% | 3,827,180 |
| Jul 13, 2026 | 215.20 | 216.90 | 205.00 | 208.50 | 208.50 | -4.05% | 4,300,369 |
| Jul 10, 2026 | 253.00 | 253.00 | 217.11 | 217.31 | 217.31 | -12.73% | 9,026,624 |
| Jul 9, 2026 | 246.10 | 249.50 | 239.00 | 249.01 | 249.01 | 2.05% | 3,170,558 |