Skip to main content
logo
Beijing Highlander Digital Technology Co., Ltd. (SHE:300065)
China flag China · Delayed Price · Currency is CNY
24.24
+0.58 (2.45%)
At close: Jan 23, 2026

SHE:300065 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202623.6024.9723.1324.2424.242.45%139,866,700
Jan 22, 202621.9624.2821.8223.6623.665.86%122,124,800
Jan 21, 202620.9922.8820.9622.3522.354.98%90,730,784
Jan 20, 202622.4922.6320.9421.2921.29-5.00%70,084,850
Jan 19, 202622.0022.9321.7522.4122.410.58%62,753,400
Jan 16, 202623.1023.6022.2322.2822.28-1.72%68,023,770
Jan 15, 202623.4123.8822.3722.6722.67-6.01%105,129,500
Jan 14, 202624.5126.1823.8024.1224.12-173,455,000
Jan 13, 202626.2626.4023.6824.1224.12-8.60%188,584,100
Jan 12, 202624.2527.5724.2526.3926.3914.59%218,635,400
Jan 9, 202624.6124.6122.8923.0323.032.36%259,439,900
Jan 8, 202618.7922.5018.7722.5022.5020.00%168,798,700
Jan 7, 202619.1019.1218.7018.7518.75-1.83%39,894,210
Jan 6, 202618.4919.2018.4219.1019.102.25%55,902,470
Jan 5, 202618.3618.8618.1818.6818.682.81%42,712,000
Dec 31, 202518.0918.3617.9018.1718.170.17%24,617,120
Dec 30, 202518.3618.6018.1418.1418.14-1.47%31,504,730
Dec 29, 202518.3518.7318.3218.4118.41-34,788,710
Dec 26, 202518.2718.8918.0518.4118.410.82%53,552,660
Dec 25, 202517.6518.4917.5818.2618.262.82%47,567,810
Dec 24, 202517.1817.8617.0317.7617.762.42%31,321,180
Dec 23, 202517.6018.2317.2517.3417.34-1.81%28,683,120
Dec 22, 202517.2218.0417.1917.6617.663.21%32,870,558
Dec 19, 202516.9817.2516.9717.1117.110.77%14,578,079
Dec 18, 202517.0817.3016.9316.9816.98-0.93%16,784,020
Dec 17, 202517.0217.2016.7117.1417.140.12%22,084,030
Dec 16, 202517.7617.8017.0517.1217.12-4.09%30,211,440
Dec 15, 202518.3018.3717.8117.8517.85-3.25%35,448,970
Dec 12, 202517.6118.5017.6018.4518.453.65%66,061,690
Dec 11, 202517.9918.2717.8017.8017.80-1.22%31,509,670
Dec 10, 202517.6018.1017.5018.0218.021.81%29,994,550
Dec 9, 202517.7718.0817.6717.7017.70-1.01%20,835,270
Dec 8, 202517.9018.1717.8117.8817.881.02%30,980,480
Dec 5, 202517.2017.7417.1417.7017.702.97%27,082,190
Dec 4, 202517.3617.4617.1617.1917.19-1.60%18,284,550
Dec 3, 202517.6017.8017.2317.4717.47-1.13%25,185,330
Dec 2, 202517.6918.0017.4117.6717.67-29,263,606
Dec 1, 202517.4517.7917.4317.6717.671.90%25,385,190
Nov 28, 202517.1817.4717.1817.3417.340.70%18,068,160
Nov 27, 202517.3217.5917.1917.2217.22-1.26%20,810,025
Nov 26, 202517.8317.8417.4117.4417.44-2.90%34,167,780
Nov 25, 202518.0118.1817.8017.9617.96-1.70%38,565,800
Nov 24, 202517.5518.4517.4318.2718.274.34%47,309,350
Nov 21, 202517.9418.4616.8217.5117.51-3.37%60,540,460
Nov 20, 202518.4418.5818.0718.1218.12-3.77%44,829,540
Nov 19, 202517.9019.4417.9018.8318.834.32%74,661,990
Nov 18, 202518.5118.5118.0218.0518.05-3.84%34,261,530
Nov 17, 202518.4819.1818.4718.7718.773.25%53,783,490
Nov 14, 202517.9018.3717.7318.1818.181.34%29,189,560
Nov 13, 202517.8818.0617.8717.9417.940.45%21,397,950