Beijing HyperStrong Technology Co., Ltd. (SHA:688411)
China · Delayed Price · Currency is CNY 297.25
+20.64 (7.46%)
At close: May 28, 2026
SHA:688411 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 280.20 | 299.88 | 273.00 | 276.61 | 276.61 | -2.58% | 10,678,680 |
| May 26, 2026 | 275.00 | 288.88 | 268.00 | 283.93 | 283.93 | 4.04% | 12,132,170 |
| May 25, 2026 | 254.00 | 278.89 | 254.00 | 272.91 | 272.91 | 8.23% | 11,097,450 |
| May 22, 2026 | 252.00 | 259.20 | 248.10 | 252.16 | 252.16 | 1.10% | 5,348,434 |
| May 21, 2026 | 268.00 | 268.20 | 248.88 | 249.41 | 249.41 | -5.95% | 7,210,090 |
| May 20, 2026 | 252.68 | 267.50 | 252.22 | 265.19 | 265.19 | 4.15% | 8,319,570 |
| May 19, 2026 | 256.60 | 264.94 | 253.02 | 254.63 | 254.63 | -1.71% | 4,819,511 |
| May 18, 2026 | 251.00 | 266.88 | 247.10 | 259.05 | 259.05 | 1.85% | 6,012,232 |
| May 15, 2026 | 245.99 | 263.27 | 239.00 | 254.35 | 254.35 | 3.40% | 8,517,996 |
| May 14, 2026 | 258.50 | 261.98 | 245.99 | 245.99 | 245.99 | -4.80% | 6,496,106 |
| May 13, 2026 | 255.99 | 264.94 | 255.30 | 258.40 | 258.40 | 1.21% | 5,656,976 |
| May 12, 2026 | 268.60 | 269.67 | 253.28 | 255.30 | 255.30 | -4.92% | 6,712,135 |
| May 11, 2026 | 250.90 | 270.00 | 250.00 | 268.50 | 268.50 | 4.12% | 8,841,729 |
| May 8, 2026 | 263.00 | 269.18 | 257.00 | 257.88 | 257.88 | -1.65% | 5,679,773 |
| May 7, 2026 | 267.86 | 268.80 | 258.44 | 262.20 | 262.20 | -2.11% | 6,502,813 |
| May 6, 2026 | 262.00 | 268.99 | 258.00 | 267.86 | 267.86 | 4.10% | 7,848,438 |
| Apr 30, 2026 | 252.94 | 261.52 | 250.81 | 257.30 | 257.30 | 0.66% | 6,849,852 |
| Apr 29, 2026 | 237.28 | 265.00 | 234.99 | 255.61 | 255.61 | 8.68% | 11,015,270 |
| Apr 28, 2026 | 230.35 | 237.88 | 225.47 | 235.20 | 235.20 | 3.66% | 8,144,481 |
| Apr 27, 2026 | 227.01 | 227.01 | 218.43 | 226.89 | 226.89 | -0.08% | 5,512,102 |
| Apr 24, 2026 | 225.03 | 230.00 | 221.30 | 227.08 | 227.08 | 0.26% | 4,246,965 |
| Apr 23, 2026 | 227.50 | 230.50 | 221.00 | 226.50 | 226.50 | 0.72% | 5,725,798 |
| Apr 22, 2026 | 228.63 | 229.60 | 224.00 | 224.89 | 224.89 | -2.34% | 4,107,058 |
| Apr 21, 2026 | 226.12 | 231.40 | 223.38 | 230.28 | 230.28 | 1.70% | 3,286,763 |
| Apr 20, 2026 | 228.92 | 230.88 | 224.10 | 226.43 | 226.43 | -1.70% | 4,243,578 |
| Apr 17, 2026 | 232.00 | 236.49 | 228.00 | 230.35 | 230.35 | -1.70% | 4,282,187 |
| Apr 16, 2026 | 233.00 | 237.31 | 230.00 | 234.34 | 234.34 | 1.30% | 3,363,921 |
| Apr 15, 2026 | 243.00 | 243.00 | 230.30 | 231.33 | 231.33 | -4.29% | 4,579,261 |
| Apr 14, 2026 | 234.50 | 245.00 | 229.59 | 241.69 | 241.69 | 3.49% | 6,273,303 |
| Apr 13, 2026 | 225.00 | 234.34 | 225.00 | 233.53 | 233.53 | 1.60% | 4,592,388 |
| Apr 10, 2026 | 224.00 | 236.60 | 224.00 | 229.85 | 229.85 | 3.13% | 5,394,268 |
| Apr 9, 2026 | 220.00 | 225.86 | 216.90 | 222.88 | 222.88 | 0.35% | 4,517,405 |
| Apr 8, 2026 | 223.89 | 224.35 | 217.30 | 222.10 | 222.10 | 2.10% | 5,893,212 |
| Apr 7, 2026 | 215.52 | 220.65 | 215.50 | 217.53 | 217.53 | 1.41% | 3,438,893 |
| Apr 3, 2026 | 227.00 | 227.00 | 212.77 | 214.51 | 214.51 | -4.41% | 5,735,251 |
| Apr 2, 2026 | 227.48 | 232.50 | 223.01 | 224.40 | 224.40 | -3.13% | 4,500,438 |
| Apr 1, 2026 | 233.78 | 238.08 | 220.00 | 231.65 | 231.65 | -0.85% | 7,075,127 |
| Mar 31, 2026 | 262.68 | 262.80 | 232.80 | 233.63 | 233.63 | -12.27% | 9,935,429 |
| Mar 30, 2026 | 287.00 | 289.00 | 266.20 | 266.31 | 266.31 | -8.19% | 8,334,269 |
| Mar 27, 2026 | 286.50 | 299.85 | 283.73 | 290.08 | 290.08 | -1.33% | 6,996,355 |
| Mar 26, 2026 | 279.99 | 295.63 | 275.00 | 294.00 | 294.00 | 4.93% | 9,399,782 |
| Mar 25, 2026 | 266.50 | 286.50 | 261.00 | 280.20 | 280.20 | 2.45% | 7,893,557 |
| Mar 24, 2026 | 278.00 | 279.57 | 255.49 | 273.50 | 273.50 | -1.62% | 7,928,462 |
| Mar 23, 2026 | 265.82 | 287.00 | 265.82 | 278.00 | 278.00 | 2.58% | 9,682,163 |
| Mar 20, 2026 | 258.00 | 282.88 | 255.50 | 271.00 | 271.00 | 5.06% | 10,219,250 |
| Mar 19, 2026 | 254.00 | 268.69 | 252.90 | 257.95 | 257.95 | 0.02% | 5,855,690 |
| Mar 18, 2026 | 253.00 | 258.00 | 247.64 | 257.90 | 257.90 | 1.93% | 5,309,267 |
| Mar 17, 2026 | 260.01 | 267.00 | 251.01 | 253.02 | 253.02 | -3.24% | 4,889,732 |
| Mar 16, 2026 | 264.51 | 269.58 | 252.00 | 261.50 | 261.50 | 0.74% | 6,740,119 |
| Mar 13, 2026 | 270.00 | 281.50 | 259.10 | 259.58 | 259.58 | -5.61% | 9,703,456 |