Beijing HyperStrong Technology Co., Ltd. (SHA:688411)
China · Delayed Price · Currency is CNY 206.49
+2.43 (1.19%)
Aug 3, 2026, 4:00 PM EDT
SHA:688411 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |