Skip to main content
logo
Beijing Highlander Digital Technology Co., Ltd. (SHE:300065)
China flag China · Delayed Price · Currency is CNY
15.60
-0.27 (-1.70%)
Sep 14, 2026, 12:09 PM CST

SHE:300065 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202616.2016.4615.6515.8715.87-2.88%47,143,670
Sep 10, 202615.9016.7915.6416.3416.341.05%67,480,200
Sep 9, 202615.3716.2815.3316.1716.174.80%54,201,050
Sep 8, 202615.4915.7915.3915.4315.43-0.39%21,135,610
Sep 7, 202615.6215.6915.4515.4915.49-0.83%22,455,137
Sep 4, 202615.7016.0415.5215.6215.620.26%30,480,040
Sep 3, 202615.7215.7515.4615.5815.58-0.45%19,283,520
Sep 2, 202615.5515.7915.4915.6515.65-0.25%22,986,163
Sep 1, 202615.5715.7815.4715.6915.690.58%21,983,846
Aug 31, 202615.1715.6415.1115.6015.601.76%22,696,846
Aug 28, 202615.4615.6315.3215.3315.33-0.84%21,045,865
Aug 27, 202615.2115.4915.1015.4615.461.64%21,549,087
Aug 26, 202615.2515.3815.0315.2115.21-0.26%20,653,253
Aug 25, 202614.6115.3714.4815.2515.253.53%29,273,305
Aug 24, 202614.9715.1114.4514.7314.73-2.58%30,098,640
Aug 21, 202615.0115.3514.8815.1215.120.07%25,837,350
Aug 20, 202616.1816.2015.0115.1115.11-3.20%44,285,820
Aug 19, 202617.4817.4815.6015.6115.61-11.56%74,373,340
Aug 18, 202617.1017.8817.0017.6517.652.86%67,650,058
Aug 17, 202616.9717.1616.6017.1617.162.39%30,835,125
Aug 14, 202616.5816.7816.3716.7616.761.09%27,485,546
Aug 13, 202617.0517.2016.5616.5816.58-2.01%31,267,580
Aug 12, 202616.7217.0116.6316.9216.920.95%29,410,969
Aug 11, 202616.7517.0716.3816.7616.76-4.23%48,838,618
Aug 10, 202617.3817.5416.7717.5017.501.98%48,142,377
Aug 7, 202616.7817.2316.4517.1617.161.84%47,230,948
Aug 6, 202616.5517.1016.5016.8516.850.84%45,628,858
Aug 5, 202616.2016.8716.1816.7116.712.33%39,234,590
Aug 4, 202616.1316.4115.9016.3316.333.03%39,366,290
Aug 3, 202615.3016.0415.2215.8515.853.19%38,363,967
Jul 31, 202615.0015.7714.9115.3615.366.59%58,105,776
Jul 30, 202615.2515.3914.4114.4114.41-6.06%40,537,096
Jul 29, 202615.5115.5514.8115.3415.34-0.90%36,931,000
Jul 28, 202616.1116.1715.3715.4815.48-4.39%36,566,254
Jul 27, 202615.5416.2915.4316.1916.193.65%40,022,981
Jul 24, 202615.9516.5015.6015.6215.62-4.29%44,287,833
Jul 23, 202615.8216.6015.8216.3216.321.94%44,831,840
Jul 22, 202616.3916.9315.8816.0116.01-4.25%54,674,120
Jul 21, 202616.3516.9015.1216.7216.723.53%63,526,710
Jul 20, 202617.4817.7615.5116.1516.15-4.94%64,690,050
Jul 17, 202618.3718.6016.8916.9916.99-8.26%66,399,667
Jul 16, 202618.9919.8318.3918.5218.52-5.32%77,171,534
Jul 15, 202621.2221.8819.4019.5619.56-7.21%105,697,030
Jul 14, 202624.6224.8620.5821.0821.08-17.78%131,384,940
Jul 13, 202628.0029.2924.8025.6425.64-10.94%177,329,576
Jul 10, 202623.5728.7923.3228.7928.7920.01%123,507,106
Jul 9, 202624.4824.5023.1023.9923.99-0.66%77,238,657
Jul 8, 202622.9124.5022.6124.1524.154.36%72,215,720
Jul 7, 202622.3823.5022.2123.1423.142.30%52,259,758
Jul 6, 202622.8523.5022.3622.6222.621.21%59,974,531