Skip to main content
logo
Beijing Huaru Technology Co., Ltd. (SHE:301302)
China flag China · Delayed Price · Currency is CNY
22.11
-0.39 (-1.73%)
Sep 7, 2026, 4:00 PM EDT

Beijing Huaru Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 202622.3822.5521.9922.1122.11-1.73%4,885,306
Sep 4, 202622.2323.2522.2322.5022.501.40%6,352,093
Sep 3, 202622.6822.9522.1322.1922.19-2.12%6,810,188
Sep 2, 202621.8723.0021.7722.6722.672.63%8,894,248
Sep 1, 202621.5322.2421.3322.0922.092.60%4,734,683
Aug 31, 202620.6921.5520.5821.5321.532.04%3,157,529
Aug 28, 202620.9921.3620.9521.1021.100.57%3,058,213
Aug 27, 202620.8921.0520.6620.9820.980.43%3,060,100
Aug 26, 202620.8221.0820.5220.8920.890.38%3,025,100
Aug 25, 202620.2821.0020.0320.8120.810.82%3,760,287
Aug 24, 202621.4021.4520.3720.6420.64-4.71%4,619,063
Aug 21, 202621.5721.8621.1021.6621.66-0.32%3,063,964
Aug 20, 202621.8521.9821.4421.7321.730.70%2,900,044
Aug 19, 202623.1323.2821.5521.5821.58-7.50%4,881,550
Aug 18, 202623.7123.7923.0623.3323.33-1.97%3,160,800
Aug 17, 202623.6023.8023.2023.8023.800.85%3,400,184
Aug 14, 202623.8624.0823.2623.6023.60-1.01%4,330,345
Aug 13, 202624.2824.5323.8423.8423.84-1.77%4,202,822
Aug 12, 202624.1524.4323.8824.2724.270.79%3,139,226
Aug 11, 202624.3524.3523.6624.0824.08-1.55%4,314,924
Aug 10, 202624.3524.4723.6524.4624.461.96%5,490,232
Aug 7, 202624.0024.1823.2523.9923.99-0.91%5,931,249
Aug 6, 202623.6424.7023.6124.2124.21-0.78%9,700,928
Aug 5, 202624.5625.1823.6724.4024.402.13%13,461,525
Aug 4, 202622.7024.8022.1023.8923.897.76%11,097,925
Aug 3, 202621.8222.4621.3822.1722.172.64%6,675,000
Jul 31, 202620.5023.2920.5021.6021.607.36%9,962,747
Jul 30, 202620.6421.0219.9120.1220.12-3.64%4,819,497
Jul 29, 202621.1421.3820.4420.8820.88-1.97%6,103,050
Jul 28, 202621.2621.7621.0621.3021.30-0.47%4,543,201
Jul 27, 202620.6021.4620.4021.4021.401.23%6,480,750
Jul 24, 202620.7921.7320.5321.1421.140.57%7,477,176
Jul 23, 202620.4321.0820.3321.0221.022.94%4,433,718
Jul 22, 202620.6921.0020.1620.4220.42-2.06%4,791,800
Jul 21, 202620.5021.0018.6820.8520.850.53%8,451,308
Jul 20, 202621.8822.1820.2620.7420.74-4.69%7,035,692
Jul 17, 202622.9323.3521.5821.7621.76-5.31%6,433,856
Jul 16, 202622.0023.8021.8922.9822.983.28%8,324,104
Jul 15, 202622.1722.9722.0022.2522.250.04%5,091,867
Jul 14, 202622.1122.4021.4522.2422.240.09%7,017,440
Jul 13, 202624.3824.8522.0922.2222.22-8.14%8,618,166
Jul 10, 202624.0125.2223.7624.1924.190.50%8,441,800
Jul 9, 202624.0524.3823.2724.0724.070.33%6,207,900
Jul 8, 202624.5824.8023.8623.9923.99-1.72%5,862,612
Jul 7, 202625.1925.6924.3224.4124.41-4.09%8,220,146
Jul 6, 202627.4627.9625.2225.4525.45-8.02%12,816,001
Jul 3, 202627.2828.2726.9427.6727.672.52%13,269,787
Jul 2, 202626.9328.6826.8226.9926.99-0.95%13,439,921
Jul 1, 202627.1928.2726.8527.2527.251.23%10,869,044
Jun 30, 202626.5427.5826.4826.9226.921.47%10,423,882