Skip to main content
logo
Beijing Huaru Technology Co., Ltd. (SHE:301302)
China flag China · Delayed Price · Currency is CNY
26.25
+0.75 (2.94%)
At close: Jan 23, 2026

Beijing Huaru Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202625.5126.2525.1726.2526.252.94%7,696,050
Jan 22, 202625.1325.7825.0225.5025.500.95%5,386,494
Jan 21, 202625.1325.9224.9125.2625.260.08%5,100,044
Jan 20, 202626.4526.7324.9525.2425.24-4.47%9,989,650
Jan 19, 202626.4227.1026.0026.4226.42-1.60%10,082,360
Jan 16, 202628.5030.2726.5226.8526.85-5.36%18,440,590
Jan 15, 202627.4029.1826.9028.3728.371.76%19,449,560
Jan 14, 202627.3930.2627.3927.8827.886.70%24,292,600
Jan 13, 202626.9127.3025.5226.1326.13-2.86%14,968,429
Jan 12, 202625.1126.9325.1126.9026.909.62%15,329,330
Jan 9, 202623.7324.5423.7024.5424.543.46%7,362,848
Jan 8, 202623.3123.8523.1123.7223.722.24%4,493,233
Jan 7, 202623.2823.3822.9723.2023.20-0.81%3,002,488
Jan 6, 202623.1823.5522.9223.3923.390.95%3,287,768
Jan 5, 202623.2323.4122.7523.1723.171.31%3,891,950
Dec 31, 202522.3523.0522.2222.8722.872.33%3,452,900
Dec 30, 202522.5022.7322.2322.3522.35-1.37%2,365,650
Dec 29, 202522.6822.8522.4022.6622.66-0.13%2,071,350
Dec 26, 202522.8823.0022.4922.6922.69-0.70%2,368,671
Dec 25, 202522.2523.0522.2022.8522.852.60%3,467,493
Dec 24, 202521.8222.3421.7022.2722.271.55%2,206,153
Dec 23, 202522.5222.5921.8121.9321.93-2.66%2,937,892
Dec 22, 202522.5922.7922.4422.5322.53-0.40%2,440,207
Dec 19, 202522.7623.4022.5022.6222.62-0.92%3,256,750
Dec 18, 202521.3823.0821.2322.8322.836.09%6,428,502
Dec 17, 202521.8822.3920.9521.5221.52-1.82%4,336,607
Dec 16, 202522.4422.5621.5821.9221.92-2.66%4,095,762
Dec 15, 202522.2022.8321.7722.5222.520.90%3,942,650
Dec 12, 202522.6123.3222.2022.3222.32-1.89%5,102,492
Dec 11, 202523.2023.4322.6922.7522.75-1.94%2,769,892
Dec 10, 202523.5023.8523.0823.2023.20-1.61%3,151,830
Dec 9, 202523.8924.0823.5323.5823.58-0.17%4,124,591
Dec 8, 202523.6024.5623.5623.6223.621.29%5,483,597
Dec 5, 202522.7123.3822.4223.3223.323.09%5,186,921
Dec 4, 202523.0623.7222.5222.6222.62-2.29%4,861,034
Dec 3, 202523.4123.9922.4123.1523.15-1.53%7,563,738
Dec 2, 202523.8323.8623.3623.5123.51-1.18%3,749,073
Dec 1, 202524.1224.4623.6723.7923.79-0.34%6,647,821
Nov 28, 202522.8124.4022.7023.8723.874.65%9,173,194
Nov 27, 202523.5223.5522.8122.8122.81-3.39%5,397,999
Nov 26, 202524.2024.2823.5423.6123.61-3.08%5,695,520
Nov 25, 202524.5324.6824.2524.3624.36-2.05%8,482,325
Nov 24, 202524.5025.0324.0924.8724.872.98%11,353,110
Nov 21, 202522.9225.0022.2324.1524.153.43%11,238,230
Nov 20, 202522.9623.6422.4423.3523.351.39%4,105,763
Nov 19, 202523.1623.3922.6423.0323.03-0.48%2,639,446
Nov 18, 202523.2123.2622.9123.1423.14-0.56%2,088,400
Nov 17, 202522.8923.4222.8923.2723.272.06%2,783,100
Nov 14, 202522.7523.1122.6322.8022.800.22%1,685,148
Nov 13, 202522.6022.8622.4822.7522.750.49%1,329,088