Beijing HyperStrong Technology Co., Ltd. (SHA:688411)
China · Delayed Price · Currency is CNY 200.30
+1.95 (0.98%)
Aug 26, 2026, 4:00 PM EDT
SHA:688411 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 263.22 | 265.99 | 243.85 | 244.00 | 244.00 | -6.94% | 4,302,498 |
| Jul 7, 2026 | 263.48 | 270.00 | 261.31 | 262.20 | 262.20 | -1.35% | 2,775,727 |
| Jul 6, 2026 | 251.00 | 273.98 | 250.01 | 265.80 | 265.80 | 5.83% | 6,426,348 |
| Jul 3, 2026 | 255.80 | 261.48 | 251.00 | 251.15 | 251.15 | -1.78% | 3,837,360 |
| Jul 2, 2026 | 255.00 | 272.99 | 254.80 | 255.71 | 255.71 | -2.73% | 6,368,531 |
| Jul 1, 2026 | 289.74 | 290.33 | 248.68 | 262.89 | 262.89 | -9.72% | 11,557,270 |
| Jun 30, 2026 | 284.02 | 303.39 | 278.88 | 291.20 | 291.20 | 1.82% | 7,491,878 |
| Jun 29, 2026 | 260.12 | 288.49 | 260.12 | 286.00 | 286.00 | 10.48% | 8,470,055 |
| Jun 26, 2026 | 279.91 | 280.50 | 255.19 | 258.88 | 258.88 | -6.17% | 5,385,072 |
| Jun 25, 2026 | 265.10 | 283.60 | 261.66 | 275.89 | 275.89 | 3.64% | 6,448,588 |
| Jun 24, 2026 | 272.09 | 272.09 | 261.80 | 266.19 | 266.19 | -2.22% | 4,520,241 |
| Jun 23, 2026 | 283.40 | 285.98 | 269.00 | 272.24 | 272.24 | -5.14% | 6,073,977 |
| Jun 22, 2026 | 278.06 | 288.68 | 274.96 | 286.98 | 286.98 | 2.13% | 6,200,006 |
| 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 |