Skip to main content
logo
Beijing Highlander Digital Technology Co., Ltd. (SHE:300065)
China flag China · Delayed Price · Currency is CNY
22.61
+0.30 (1.34%)
May 28, 2026, 3:04 PM CST

SHE:300065 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202624.0224.0222.3422.34-0.13%11,191,871
May 27, 202623.3223.5722.2922.3122.31-4.54%37,870,570
May 26, 202624.1024.2122.9923.3723.37-4.69%48,241,510
May 25, 202624.7125.1524.0624.5224.52-0.77%48,530,500
May 22, 202624.0224.7823.5624.7124.715.37%62,393,200
May 21, 202624.6024.9823.3123.4523.45-5.44%58,670,520
May 20, 202624.2025.3724.1224.8024.800.45%61,807,330
May 19, 202624.6024.9323.5124.6924.69-1.87%76,940,900
May 18, 202624.9925.9824.8025.1625.164.92%98,015,210
May 15, 202624.7225.5023.8723.9823.982.79%72,646,810
May 14, 202624.8024.9323.3323.3323.33-6.12%65,538,690
May 13, 202625.0525.2824.6424.8524.85-1.19%61,699,470
May 12, 202626.2926.5024.9025.1525.15-5.20%77,951,020
May 11, 202627.0027.0526.2626.5326.53-1.08%84,549,930
May 8, 202626.0027.2025.8326.8226.821.90%102,166,800
May 7, 202625.8826.4525.1426.3226.321.70%91,849,800
May 6, 202625.6026.4825.6025.8825.88-78,165,990
Apr 30, 202625.1626.1524.9225.8825.882.58%72,872,590
Apr 29, 202624.7425.4724.6325.2325.230.36%46,477,760
Apr 28, 202625.6226.5024.8225.1425.14-1.87%73,802,150
Apr 27, 202625.2025.8524.6225.6225.621.30%64,063,460
Apr 24, 202625.6025.8224.2725.2925.29-1.60%74,681,130
Apr 23, 202625.9826.4625.4625.7025.70-1.57%76,193,450
Apr 22, 202626.5026.9625.4626.1126.11-8.06%135,616,000
Apr 21, 202628.0028.6527.7728.4028.400.25%78,515,490
Apr 20, 202627.4128.7627.3228.3328.333.17%96,886,810
Apr 17, 202626.6227.5026.5627.4627.461.63%74,583,950
Apr 16, 202626.6027.4726.4027.0227.021.96%84,079,800
Apr 15, 202626.5027.1526.3226.5026.50-0.67%92,582,140
Apr 14, 202625.2926.6825.2126.6826.685.45%105,537,200
Apr 13, 202624.4625.6924.4625.3025.302.43%79,654,630
Apr 10, 202624.5025.6024.2624.7024.702.28%85,192,060
Apr 9, 202623.7424.8923.5424.1524.15-0.08%73,427,410
Apr 8, 202622.6024.3322.5324.1724.1710.11%72,881,370
Apr 7, 202622.2722.4421.8921.9521.95-0.95%28,668,230
Apr 3, 202623.2123.3922.1222.1622.16-2.72%37,517,960
Apr 2, 202623.5023.6922.6722.7822.78-2.82%39,114,800
Apr 1, 202624.0024.1823.2323.4423.44-0.85%50,087,470
Mar 31, 202623.0624.6222.9023.6423.642.74%85,107,010
Mar 30, 202622.0723.1522.0523.0123.011.95%44,288,960
Mar 27, 202622.0122.7621.9222.5722.571.26%34,119,280
Mar 26, 202623.0823.1922.0222.2922.29-2.66%44,080,730
Mar 25, 202622.6823.2022.6722.9022.901.37%44,841,730
Mar 24, 202622.4122.6021.7122.5922.593.39%49,051,040
Mar 23, 202622.9723.1021.6721.8521.85-6.82%56,546,370
Mar 20, 202624.8024.9023.4323.4523.45-4.79%51,857,920
Mar 19, 202624.6025.2824.2424.6324.63-2.69%47,328,380
Mar 18, 202624.9025.4324.4625.3125.312.35%50,375,070
Mar 17, 202626.4626.8024.6624.7324.73-8.03%89,491,040
Mar 16, 202627.4528.0026.8126.8926.892.40%80,276,730