Beijing Haitian Ruisheng Science Technology Ltd. (SHA:688787)
China · Delayed Price · Currency is CNY 137.92
-3.63 (-2.56%)
May 28, 2026, 3:00 PM CST
SHA:688787 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 141.76 | 141.76 | 133.19 | 137.90 | - | -2.58% | 3,062,425 |
| May 27, 2026 | 149.26 | 153.78 | 140.65 | 141.55 | 141.55 | -4.60% | 3,685,942 |
| May 26, 2026 | 149.26 | 152.00 | 143.64 | 148.37 | 148.37 | -1.59% | 2,551,165 |
| May 25, 2026 | 153.30 | 158.00 | 147.14 | 150.76 | 150.76 | 1.86% | 3,854,731 |
| May 22, 2026 | 144.00 | 149.84 | 141.70 | 148.01 | 148.01 | 3.72% | 3,123,301 |
| May 21, 2026 | 150.09 | 154.49 | 142.00 | 142.70 | 142.70 | -4.49% | 4,010,212 |
| May 20, 2026 | 152.15 | 159.80 | 148.80 | 149.41 | 149.41 | -1.79% | 4,505,696 |
| May 19, 2026 | 148.50 | 153.33 | 148.00 | 152.14 | 152.14 | 3.57% | 3,861,674 |
| May 18, 2026 | 145.00 | 150.54 | 141.70 | 146.90 | 146.90 | 2.17% | 3,416,098 |
| May 15, 2026 | 139.54 | 148.97 | 139.54 | 143.78 | 143.78 | 3.21% | 3,622,585 |
| May 14, 2026 | 147.51 | 148.50 | 138.50 | 139.31 | 139.31 | -4.12% | 2,840,104 |
| May 13, 2026 | 143.08 | 146.88 | 141.60 | 145.29 | 145.29 | 0.46% | 2,502,817 |
| May 12, 2026 | 146.73 | 151.00 | 143.81 | 144.62 | 144.62 | -1.40% | 2,848,000 |
| May 11, 2026 | 147.47 | 152.98 | 143.56 | 146.68 | 146.68 | 1.90% | 4,055,107 |
| May 8, 2026 | 145.09 | 145.86 | 141.88 | 143.95 | 143.95 | -0.15% | 2,802,688 |
| May 7, 2026 | 139.99 | 144.97 | 138.88 | 144.17 | 144.17 | 2.83% | 3,275,515 |
| May 6, 2026 | 132.61 | 142.00 | 132.61 | 140.20 | 140.20 | 7.76% | 4,462,550 |
| Apr 30, 2026 | 128.99 | 130.88 | 125.68 | 130.10 | 130.10 | 1.22% | 2,074,932 |
| Apr 29, 2026 | 127.30 | 130.65 | 126.26 | 128.53 | 128.53 | 0.86% | 1,814,580 |
| Apr 28, 2026 | 132.00 | 132.56 | 126.48 | 127.44 | 127.44 | -4.40% | 2,673,240 |
| Apr 27, 2026 | 135.66 | 138.24 | 132.17 | 133.31 | 133.31 | -1.62% | 2,945,959 |
| Apr 24, 2026 | 141.99 | 143.21 | 132.14 | 135.50 | 135.50 | -0.02% | 3,535,916 |
| Apr 23, 2026 | 135.81 | 137.90 | 133.15 | 135.53 | 135.53 | -0.62% | 2,154,237 |
| Apr 22, 2026 | 135.00 | 136.43 | 132.60 | 136.37 | 136.37 | 0.83% | 1,616,364 |
| Apr 21, 2026 | 137.99 | 139.11 | 134.00 | 135.25 | 135.25 | -2.38% | 1,610,660 |
| Apr 20, 2026 | 133.40 | 142.00 | 133.00 | 138.55 | 138.55 | 3.14% | 2,860,797 |
| Apr 17, 2026 | 133.00 | 136.30 | 132.23 | 134.33 | 134.33 | 0.10% | 1,773,235 |
| Apr 16, 2026 | 131.50 | 136.60 | 131.18 | 134.20 | 134.20 | 3.19% | 2,540,224 |
| Apr 15, 2026 | 135.52 | 135.59 | 129.70 | 130.05 | 130.05 | -2.36% | 1,802,988 |
| Apr 14, 2026 | 131.00 | 136.36 | 131.00 | 133.20 | 133.20 | 3.00% | 2,330,434 |
| Apr 13, 2026 | 126.05 | 130.50 | 125.39 | 129.32 | 129.32 | 1.23% | 1,745,806 |
| Apr 10, 2026 | 130.58 | 132.46 | 127.50 | 127.75 | 127.75 | -0.78% | 1,732,297 |
| Apr 9, 2026 | 130.47 | 131.13 | 128.00 | 128.76 | 128.76 | -3.49% | 1,927,144 |
| Apr 8, 2026 | 124.98 | 134.23 | 124.98 | 133.42 | 133.42 | 10.67% | 3,410,579 |
| Apr 7, 2026 | 121.60 | 123.60 | 120.20 | 120.56 | 120.56 | -0.86% | 1,172,273 |
| Apr 3, 2026 | 124.12 | 124.90 | 119.00 | 121.60 | 121.60 | -1.21% | 2,037,350 |
| Apr 2, 2026 | 134.74 | 134.74 | 121.30 | 123.09 | 123.09 | -9.28% | 3,616,157 |
| Apr 1, 2026 | 137.00 | 137.01 | 132.78 | 135.68 | 135.68 | 2.39% | 1,986,501 |
| Mar 31, 2026 | 138.50 | 144.43 | 132.14 | 132.51 | 132.51 | -6.02% | 3,071,668 |
| Mar 30, 2026 | 135.70 | 146.50 | 132.51 | 141.00 | 141.00 | 2.17% | 2,893,316 |
| 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 |