Beijing Haitian Ruisheng Science Technology Ltd. (SHA:688787)
China · Delayed Price · Currency is CNY 138.00
+2.33 (1.72%)
Mar 27, 2026, 3:00 PM CST
SHA:688787 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 133.00 | 138.44 | 132.00 | 138.00 | 138.00 | 1.72% | 1,647,033 |
| Mar 26, 2026 | 139.00 | 141.81 | 134.50 | 135.67 | 135.67 | -3.09% | 1,805,821 |
| Mar 25, 2026 | 137.70 | 143.66 | 137.00 | 140.00 | 140.00 | 1.82% | 2,471,283 |
| Mar 24, 2026 | 132.00 | 138.62 | 128.12 | 137.50 | 137.50 | 6.16% | 2,589,001 |
| Mar 23, 2026 | 142.00 | 142.00 | 128.56 | 129.52 | 129.52 | -8.91% | 3,276,048 |
| Mar 20, 2026 | 155.61 | 157.50 | 142.00 | 142.19 | 142.19 | -8.93% | 4,485,143 |
| Mar 19, 2026 | 156.80 | 166.88 | 154.01 | 156.13 | 156.13 | -3.02% | 4,712,508 |
| Mar 18, 2026 | 154.58 | 161.00 | 153.11 | 161.00 | 161.00 | 4.21% | 4,384,192 |
| Mar 17, 2026 | 158.00 | 161.50 | 154.23 | 154.50 | 154.50 | -1.53% | 3,173,067 |
| Mar 16, 2026 | 150.90 | 159.70 | 144.06 | 156.90 | 156.90 | 3.20% | 4,628,838 |
| Mar 13, 2026 | 147.00 | 160.00 | 140.00 | 152.03 | 152.03 | 1.79% | 5,606,539 |
| Mar 12, 2026 | 150.10 | 150.57 | 146.20 | 149.35 | 149.35 | -1.35% | 2,489,378 |
| Mar 11, 2026 | 150.00 | 155.30 | 148.00 | 151.40 | 151.40 | 0.93% | 3,080,997 |
| Mar 10, 2026 | 151.79 | 158.97 | 149.83 | 150.00 | 150.00 | 0.67% | 4,411,892 |
| Mar 9, 2026 | 143.83 | 149.88 | 140.95 | 149.00 | 149.00 | -0.59% | 3,329,090 |
| Mar 6, 2026 | 133.43 | 149.88 | 132.51 | 149.88 | 149.88 | 11.77% | 5,198,614 |
| Mar 5, 2026 | 135.10 | 136.35 | 133.59 | 134.10 | 134.10 | 1.49% | 1,922,460 |
| Mar 4, 2026 | 131.00 | 134.77 | 130.10 | 132.13 | 132.13 | -2.13% | 2,227,035 |
| Mar 3, 2026 | 145.80 | 145.80 | 135.00 | 135.00 | 135.00 | -6.43% | 2,720,658 |
| Mar 2, 2026 | 147.00 | 149.00 | 141.00 | 144.27 | 144.27 | -4.48% | 2,988,307 |
| Feb 27, 2026 | 149.00 | 153.96 | 145.41 | 151.03 | 151.03 | 0.69% | 3,490,265 |
| Feb 26, 2026 | 141.09 | 151.80 | 139.20 | 149.99 | 149.99 | 6.53% | 4,027,944 |
| Feb 25, 2026 | 140.79 | 144.26 | 135.65 | 140.80 | 140.80 | 1.16% | 3,763,930 |
| Feb 24, 2026 | 152.10 | 153.30 | 136.99 | 139.18 | 139.18 | -7.52% | 4,615,783 |
| Feb 13, 2026 | 152.00 | 157.82 | 149.67 | 150.50 | 150.50 | -2.42% | 4,235,134 |
| Feb 12, 2026 | 150.07 | 157.10 | 149.26 | 154.24 | 154.24 | 3.48% | 5,499,378 |
| Feb 11, 2026 | 147.99 | 153.80 | 146.10 | 149.06 | 149.06 | -0.63% | 3,816,986 |
| Feb 10, 2026 | 151.46 | 154.67 | 145.00 | 150.01 | 150.01 | 0.48% | 5,543,723 |
| Feb 9, 2026 | 142.98 | 152.88 | 139.30 | 149.30 | 149.30 | 10.14% | 4,954,138 |
| Feb 6, 2026 | 136.00 | 139.15 | 133.76 | 135.55 | 135.55 | -1.78% | 1,761,878 |
| Feb 5, 2026 | 139.60 | 139.89 | 136.70 | 138.00 | 138.00 | -1.03% | 1,730,434 |
| Feb 4, 2026 | 144.00 | 145.58 | 136.94 | 139.43 | 139.43 | -4.22% | 3,078,021 |
| Feb 3, 2026 | 145.33 | 147.31 | 141.26 | 145.58 | 145.58 | 1.80% | 2,859,819 |
| Feb 2, 2026 | 149.98 | 153.00 | 143.00 | 143.01 | 143.01 | -5.30% | 2,659,088 |
| Jan 30, 2026 | 155.00 | 155.00 | 149.00 | 151.01 | 151.01 | -2.77% | 2,595,429 |
| Jan 29, 2026 | 148.95 | 164.89 | 146.80 | 155.32 | 155.32 | 3.73% | 5,392,259 |
| Jan 28, 2026 | 149.49 | 156.14 | 148.15 | 149.73 | 149.73 | 0.50% | 3,302,523 |
| Jan 27, 2026 | 147.65 | 150.29 | 144.00 | 148.99 | 148.99 | 0.89% | 3,045,087 |
| Jan 26, 2026 | 152.24 | 153.89 | 144.36 | 147.68 | 147.68 | -2.62% | 3,395,825 |
| Jan 23, 2026 | 150.00 | 156.99 | 147.50 | 151.66 | 151.66 | -7.68% | 8,249,733 |
| 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 |