Beijing Huaru Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	27.39	27.68	26.27	26.30	26.30	-3.87%	9,362,200
Mar 30, 2026	27.18	27.87	26.50	27.36	27.36	-1.30%	8,696,597
Mar 27, 2026	27.53	28.45	27.32	27.72	27.72	-1.28%	8,033,753
Mar 26, 2026	28.68	28.80	27.70	28.08	28.08	-4.72%	13,803,315
Mar 25, 2026	27.77	29.83	27.42	29.47	29.47	4.84%	20,566,930
Mar 24, 2026	28.00	28.78	26.91	28.11	28.11	3.12%	15,184,368
Mar 23, 2026	27.03	28.78	27.00	27.26	27.26	-4.82%	14,237,572
Mar 20, 2026	28.95	30.49	28.10	28.64	28.64	-2.45%	18,455,817
Mar 19, 2026	27.75	30.61	27.66	29.36	29.36	4.37%	22,344,730
Mar 18, 2026	28.12	28.18	27.46	28.13	28.13	1.74%	5,942,841
Mar 17, 2026	28.76	29.05	27.61	27.65	27.65	-4.09%	9,148,820
Mar 16, 2026	28.40	29.48	28.11	28.83	28.83	1.05%	10,476,820
Mar 13, 2026	29.55	29.80	28.45	28.53	28.53	-4.33%	12,722,790
Mar 12, 2026	31.76	31.76	29.53	29.82	29.82	-6.64%	19,668,838
Mar 11, 2026	32.40	33.58	31.69	31.94	31.94	-3.18%	18,062,151
Mar 10, 2026	31.20	33.31	31.20	32.99	32.99	-2.05%	20,048,157
Mar 9, 2026	32.76	36.30	32.50	33.68	33.68	2.06%	28,851,350
Mar 6, 2026	31.86	34.79	30.95	33.00	33.00	-1.76%	25,301,961
Mar 5, 2026	37.00	37.30	33.28	33.59	33.59	-9.95%	30,547,784
Mar 4, 2026	32.49	39.29	30.21	37.30	37.30	4.60%	44,447,557
Mar 3, 2026	35.66	35.66	34.80	35.66	35.66	19.99%	26,524,816
Mar 2, 2026	29.72	29.72	29.72	29.72	29.72	19.98%	6,846,193
Feb 27, 2026	24.53	24.81	24.46	24.77	24.77	0.32%	2,843,245
Feb 26, 2026	24.95	25.14	24.64	24.69	24.69	-0.28%	3,438,060
Feb 25, 2026	24.89	25.00	24.62	24.76	24.76	-0.56%	3,180,250
Feb 24, 2026	25.05	25.28	24.57	24.90	24.90	0.28%	3,341,150
Feb 13, 2026	24.53	25.23	24.53	24.83	24.83	1.02%	3,684,957
Feb 12, 2026	24.80	24.93	24.20	24.58	24.58	-	3,523,011
Feb 11, 2026	24.62	24.87	24.30	24.58	24.58	-0.49%	3,161,020
Feb 10, 2026	24.35	25.29	24.18	24.70	24.70	1.44%	5,850,349
Feb 9, 2026	23.50	24.53	23.50	24.35	24.35	4.91%	5,733,800
Feb 6, 2026	23.04	23.46	22.94	23.21	23.21	0.09%	2,846,150
Feb 5, 2026	23.27	23.72	23.18	23.19	23.19	-1.07%	2,882,294
Feb 4, 2026	23.35	23.85	23.21	23.44	23.44	0.17%	3,876,451
Feb 3, 2026	23.22	23.40	22.91	23.40	23.40	2.59%	3,732,312
Feb 2, 2026	23.45	23.54	22.79	22.81	22.81	-2.06%	3,570,800
Jan 30, 2026	23.80	23.98	23.01	23.29	23.29	-2.39%	4,947,643
Jan 29, 2026	24.10	24.77	23.51	23.86	23.86	-1.00%	5,575,693
Jan 28, 2026	24.75	24.95	24.03	24.10	24.10	-2.47%	4,443,289
Jan 27, 2026	25.17	25.22	23.95	24.71	24.71	-1.79%	6,229,800
Jan 26, 2026	26.32	26.47	24.66	25.16	25.16	-4.15%	8,357,644
Jan 23, 2026	25.51	26.25	25.17	26.25	26.25	2.94%	7,696,050
Jan 22, 2026	25.13	25.78	25.02	25.50	25.50	0.95%	5,386,494
Jan 21, 2026	25.13	25.92	24.91	25.26	25.26	0.08%	5,100,044
Jan 20, 2026	26.45	26.73	24.95	25.24	25.24	-4.47%	9,989,650
Jan 19, 2026	26.42	27.10	26.00	26.42	26.42	-1.60%	10,082,360
Jan 16, 2026	28.50	30.27	26.52	26.85	26.85	-5.36%	18,440,590
Jan 15, 2026	27.40	29.18	26.90	28.37	28.37	1.76%	19,449,560
Jan 14, 2026	27.39	30.26	27.39	27.88	27.88	6.70%	24,292,600
Jan 13, 2026	26.91	27.30	25.52	26.13	26.13	-2.86%	14,968,429