Beijing Huaru Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	21.32	21.65	20.85	20.93	20.93	-0.99%	2,587,603
Sep 29, 2026	20.70	21.30	20.70	21.14	21.14	1.00%	2,546,805
Sep 28, 2026	21.60	21.86	20.66	20.93	20.93	-3.64%	3,801,401
Sep 24, 2026	21.75	22.12	21.60	21.72	21.72	-0.23%	3,899,500
Sep 23, 2026	21.97	22.25	21.68	21.77	21.77	-2.03%	4,735,207
Sep 22, 2026	22.15	22.73	21.76	22.22	22.22	-1.07%	9,415,179
Sep 21, 2026	22.14	23.50	22.14	22.46	22.46	6.90%	13,301,747
Sep 18, 2026	20.61	21.30	20.61	21.01	21.01	2.24%	2,980,222
Sep 17, 2026	20.65	20.87	20.30	20.55	20.55	-0.68%	2,236,300
Sep 16, 2026	20.58	20.85	20.33	20.69	20.69	0.53%	2,061,600
Sep 15, 2026	21.08	21.24	20.55	20.58	20.58	-2.65%	2,214,500
Sep 14, 2026	21.60	21.60	21.07	21.14	21.14	-1.54%	2,127,998
Sep 11, 2026	21.67	21.88	21.23	21.47	21.47	-1.33%	3,174,220
Sep 10, 2026	21.93	22.00	21.61	21.76	21.76	-1.36%	2,582,029
Sep 9, 2026	22.09	22.45	21.93	22.06	22.06	-0.94%	3,296,730
Sep 8, 2026	22.06	22.54	21.98	22.27	22.27	0.72%	3,067,854
Sep 7, 2026	22.38	22.55	21.99	22.11	22.11	-1.73%	4,885,306
Sep 4, 2026	22.23	23.25	22.23	22.50	22.50	1.40%	6,352,093
Sep 3, 2026	22.68	22.95	22.13	22.19	22.19	-2.12%	6,810,188
Sep 2, 2026	21.87	23.00	21.77	22.67	22.67	2.63%	8,894,248
Sep 1, 2026	21.53	22.24	21.33	22.09	22.09	2.60%	4,734,683
Aug 31, 2026	20.69	21.55	20.58	21.53	21.53	2.04%	3,157,529
Aug 28, 2026	20.99	21.36	20.95	21.10	21.10	0.57%	3,058,213
Aug 27, 2026	20.89	21.05	20.66	20.98	20.98	0.43%	3,060,100
Aug 26, 2026	20.82	21.08	20.52	20.89	20.89	0.38%	3,025,100
Aug 25, 2026	20.28	21.00	20.03	20.81	20.81	0.82%	3,760,287
Aug 24, 2026	21.40	21.45	20.37	20.64	20.64	-4.71%	4,619,063
Aug 21, 2026	21.57	21.86	21.10	21.66	21.66	-0.32%	3,063,964
Aug 20, 2026	21.85	21.98	21.44	21.73	21.73	0.70%	2,900,044
Aug 19, 2026	23.13	23.28	21.55	21.58	21.58	-7.50%	4,881,550
Aug 18, 2026	23.71	23.79	23.06	23.33	23.33	-1.97%	3,160,800
Aug 17, 2026	23.60	23.80	23.20	23.80	23.80	0.85%	3,400,184
Aug 14, 2026	23.86	24.08	23.26	23.60	23.60	-1.01%	4,330,345
Aug 13, 2026	24.28	24.53	23.84	23.84	23.84	-1.77%	4,202,822
Aug 12, 2026	24.15	24.43	23.88	24.27	24.27	0.79%	3,139,226
Aug 11, 2026	24.35	24.35	23.66	24.08	24.08	-1.55%	4,314,924
Aug 10, 2026	24.35	24.47	23.65	24.46	24.46	1.96%	5,490,232
Aug 7, 2026	24.00	24.18	23.25	23.99	23.99	-0.91%	5,931,249
Aug 6, 2026	23.64	24.70	23.61	24.21	24.21	-0.78%	9,700,928
Aug 5, 2026	24.56	25.18	23.67	24.40	24.40	2.13%	13,461,525
Aug 4, 2026	22.70	24.80	22.10	23.89	23.89	7.76%	11,097,925
Aug 3, 2026	21.82	22.46	21.38	22.17	22.17	2.64%	6,675,000
Jul 31, 2026	20.50	23.29	20.50	21.60	21.60	7.36%	9,962,747
Jul 30, 2026	20.64	21.02	19.91	20.12	20.12	-3.64%	4,819,497
Jul 29, 2026	21.14	21.38	20.44	20.88	20.88	-1.97%	6,103,050
Jul 28, 2026	21.26	21.76	21.06	21.30	21.30	-0.47%	4,543,201
Jul 27, 2026	20.60	21.46	20.40	21.40	21.40	1.23%	6,480,750
Jul 24, 2026	20.79	21.73	20.53	21.14	21.14	0.57%	7,477,176
Jul 23, 2026	20.43	21.08	20.33	21.02	21.02	2.94%	4,433,718
Jul 22, 2026	20.69	21.00	20.16	20.42	20.42	-2.06%	4,791,800