Beijing Haitian Ruisheng Science Technology Ltd. (SHA:688787)
China · Delayed Price · Currency is CNY 151.66
-12.61 (-7.68%)
Jan 23, 2026, 3:00 PM CST
SHA:688787 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 150.00 | 156.99 | 147.50 | 150.97 | - | -8.10% | 7,907,221 |
| Jan 22, 2026 | 165.01 | 165.88 | 159.00 | 164.27 | 164.27 | - | 4,112,318 |
| Jan 21, 2026 | 164.00 | 168.59 | 161.50 | 164.27 | 164.27 | -1.78% | 3,155,694 |
| Jan 20, 2026 | 172.59 | 175.88 | 164.01 | 167.24 | 167.24 | -0.16% | 4,495,729 |
| Jan 19, 2026 | 159.00 | 177.89 | 159.00 | 167.51 | 167.51 | 3.75% | 5,103,835 |
| Jan 16, 2026 | 165.78 | 172.33 | 158.53 | 161.45 | 161.45 | -1.97% | 4,705,281 |
| Jan 15, 2026 | 172.16 | 174.40 | 161.20 | 164.70 | 164.70 | -10.32% | 6,721,309 |
| Jan 14, 2026 | 157.99 | 198.02 | 157.99 | 183.66 | 183.66 | 11.30% | 10,899,322 |
| Jan 13, 2026 | 175.91 | 179.19 | 160.00 | 165.02 | 165.02 | 3.34% | 9,832,748 |
| Jan 12, 2026 | 140.00 | 159.68 | 140.00 | 159.68 | 159.68 | 20.00% | 7,138,669 |
| Jan 9, 2026 | 125.23 | 133.17 | 125.20 | 133.07 | 133.07 | 5.94% | 4,938,981 |
| Jan 8, 2026 | 123.03 | 132.80 | 121.70 | 125.61 | 125.61 | 2.10% | 4,074,862 |
| Jan 7, 2026 | 121.99 | 126.80 | 121.99 | 123.03 | 123.03 | 0.02% | 2,863,231 |
| Jan 6, 2026 | 122.01 | 124.39 | 120.70 | 123.01 | 123.01 | -0.36% | 2,733,792 |
| Jan 5, 2026 | 119.00 | 124.43 | 115.99 | 123.45 | 123.45 | 6.43% | 4,368,640 |
| Dec 31, 2025 | 113.91 | 118.50 | 113.68 | 115.99 | 115.99 | 1.41% | 2,641,231 |
| Dec 30, 2025 | 113.80 | 117.69 | 112.15 | 114.38 | 114.38 | 1.12% | 2,467,099 |
| Dec 29, 2025 | 114.00 | 116.50 | 112.46 | 113.11 | 113.11 | -0.86% | 1,554,259 |
| Dec 26, 2025 | 108.14 | 116.99 | 107.50 | 114.09 | 114.09 | 4.86% | 3,191,319 |
| Dec 25, 2025 | 109.55 | 110.97 | 108.00 | 108.80 | 108.80 | -0.98% | 1,037,744 |
| Dec 24, 2025 | 107.65 | 112.00 | 106.89 | 109.88 | 109.88 | 2.07% | 1,264,724 |
| Dec 23, 2025 | 109.01 | 111.44 | 107.30 | 107.65 | 107.65 | -2.00% | 1,227,611 |
| Dec 22, 2025 | 107.88 | 113.21 | 107.05 | 109.85 | 109.85 | 1.64% | 2,264,932 |
| Dec 19, 2025 | 106.00 | 109.50 | 105.99 | 108.08 | 108.08 | 1.77% | 1,800,537 |
| Dec 18, 2025 | 103.86 | 108.55 | 102.78 | 106.20 | 106.20 | 1.60% | 1,923,346 |
| Dec 17, 2025 | 101.22 | 105.29 | 100.84 | 104.53 | 104.53 | 2.44% | 1,262,438 |
| Dec 16, 2025 | 104.15 | 104.30 | 101.36 | 102.04 | 102.04 | -2.03% | 1,076,973 |
| Dec 15, 2025 | 106.12 | 106.60 | 104.09 | 104.15 | 104.15 | -2.71% | 834,080 |
| Dec 12, 2025 | 104.49 | 108.50 | 103.73 | 107.05 | 107.05 | 2.66% | 1,432,716 |
| Dec 11, 2025 | 108.80 | 108.90 | 104.20 | 104.28 | 104.28 | -4.26% | 1,610,175 |
| Dec 10, 2025 | 111.61 | 111.80 | 107.26 | 108.92 | 108.92 | -2.41% | 1,417,208 |
| Dec 9, 2025 | 110.21 | 115.98 | 110.21 | 111.61 | 111.61 | 0.26% | 2,033,088 |
| Dec 8, 2025 | 108.99 | 112.67 | 108.60 | 111.32 | 111.32 | 2.56% | 1,719,708 |
| Dec 5, 2025 | 108.37 | 109.73 | 106.88 | 108.54 | 108.54 | -0.37% | 1,312,767 |
| Dec 4, 2025 | 110.22 | 111.33 | 107.05 | 108.94 | 108.94 | -1.11% | 1,559,201 |
| Dec 3, 2025 | 112.10 | 113.99 | 109.80 | 110.16 | 110.16 | -2.86% | 1,724,194 |
| Dec 2, 2025 | 116.06 | 118.18 | 112.80 | 113.40 | 113.40 | -1.12% | 2,554,030 |
| Dec 1, 2025 | 112.96 | 116.00 | 110.88 | 114.69 | 114.69 | 1.53% | 2,655,943 |
| Nov 28, 2025 | 113.05 | 117.66 | 112.33 | 112.96 | 112.96 | -0.36% | 2,747,094 |
| Nov 27, 2025 | 115.00 | 116.85 | 113.11 | 113.37 | 113.37 | -2.44% | 2,116,446 |
| Nov 26, 2025 | 118.00 | 120.58 | 115.50 | 116.21 | 116.21 | -2.02% | 4,175,133 |
| Nov 25, 2025 | 110.88 | 124.89 | 110.00 | 118.60 | 118.60 | 9.29% | 7,176,593 |
| Nov 24, 2025 | 102.81 | 110.13 | 99.70 | 108.52 | 108.52 | 7.45% | 3,362,573 |
| Nov 21, 2025 | 101.00 | 105.43 | 100.10 | 101.00 | 101.00 | -1.89% | 1,755,354 |
| Nov 20, 2025 | 104.47 | 105.69 | 102.00 | 102.95 | 102.95 | -1.15% | 1,080,542 |
| Nov 19, 2025 | 107.79 | 107.79 | 103.88 | 104.15 | 104.15 | -2.60% | 1,380,662 |
| Nov 18, 2025 | 103.36 | 109.80 | 102.18 | 106.93 | 106.93 | 3.07% | 2,400,390 |
| Nov 17, 2025 | 99.99 | 104.98 | 99.99 | 103.75 | 103.75 | 2.50% | 1,442,791 |
| Nov 14, 2025 | 105.99 | 106.22 | 101.00 | 101.22 | 101.22 | -6.02% | 2,111,727 |
| Nov 13, 2025 | 106.80 | 107.99 | 104.71 | 107.70 | 107.70 | 1.15% | 1,340,775 |