Beijing Huaru Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	20.50	21.00	18.68	20.85	20.85	0.53%	8,451,308
Jul 20, 2026	21.88	22.18	20.26	20.74	20.74	-4.69%	7,035,692
Jul 17, 2026	22.93	23.35	21.58	21.76	21.76	-5.31%	6,433,856
Jul 16, 2026	22.00	23.80	21.89	22.98	22.98	3.28%	8,324,104
Jul 15, 2026	22.17	22.97	22.00	22.25	22.25	0.04%	5,091,867
Jul 14, 2026	22.11	22.40	21.45	22.24	22.24	0.09%	7,017,440
Jul 13, 2026	24.38	24.85	22.09	22.22	22.22	-8.14%	8,618,166
Jul 10, 2026	24.01	25.22	23.76	24.19	24.19	0.50%	8,441,800
Jul 9, 2026	24.05	24.38	23.27	24.07	24.07	0.33%	6,207,900
Jul 8, 2026	24.58	24.80	23.86	23.99	23.99	-1.72%	5,862,612
Jul 7, 2026	25.19	25.69	24.32	24.41	24.41	-4.09%	8,220,146
Jul 6, 2026	27.46	27.96	25.22	25.45	25.45	-8.02%	12,816,001
Jul 3, 2026	27.28	28.27	26.94	27.67	27.67	2.52%	13,269,787
Jul 2, 2026	26.93	28.68	26.82	26.99	26.99	-0.95%	13,439,921
Jul 1, 2026	27.19	28.27	26.85	27.25	27.25	1.23%	10,869,044
Jun 30, 2026	26.54	27.58	26.48	26.92	26.92	1.47%	10,423,882
Jun 29, 2026	26.05	27.81	25.77	26.53	26.53	1.92%	11,431,074
Jun 26, 2026	26.52	27.50	25.78	26.03	26.03	-1.74%	9,314,060
Jun 25, 2026	27.95	28.28	26.35	26.49	26.49	-5.90%	8,281,256
Jun 24, 2026	29.02	29.16	27.70	28.15	28.15	-3.50%	9,667,175
Jun 23, 2026	29.54	30.13	28.72	29.17	29.17	-1.95%	7,424,118
Jun 22, 2026	29.82	30.93	29.11	29.75	29.75	-1.23%	10,446,999
Jun 18, 2026	30.77	30.98	28.61	30.12	30.12	-0.86%	12,105,650
Jun 17, 2026	30.74	31.22	30.16	30.38	30.38	-2.78%	10,871,782
Jun 16, 2026	30.50	31.44	29.92	31.25	31.25	0.22%	14,120,390
Jun 15, 2026	30.41	31.50	30.19	31.18	31.18	-3.47%	16,226,120
Jun 12, 2026	30.80	32.98	30.56	32.30	32.30	4.87%	21,910,214
Jun 11, 2026	31.79	31.87	30.20	30.80	30.80	-4.85%	22,050,932
Jun 10, 2026	30.30	35.20	29.99	32.37	32.37	6.17%	30,113,557
Jun 9, 2026	30.66	31.55	29.66	30.49	30.49	1.23%	27,035,282
Jun 8, 2026	24.12	30.12	24.12	30.12	30.12	20.00%	16,185,566
Jun 5, 2026	25.29	26.05	24.01	25.10	25.10	1.58%	8,096,700
Jun 4, 2026	24.79	25.15	24.46	24.71	24.71	-1.59%	5,061,344
Jun 3, 2026	25.50	26.20	24.80	25.11	25.11	-1.57%	6,048,856
Jun 2, 2026	26.07	26.31	25.05	25.51	25.51	-2.67%	6,694,697
Jun 1, 2026	25.53	27.12	25.38	26.21	26.21	1.55%	8,329,675
May 29, 2026	27.89	28.30	25.50	25.81	25.81	-7.49%	10,039,628
May 28, 2026	26.25	28.04	26.17	27.90	27.90	5.76%	11,903,139
May 27, 2026	27.14	27.58	26.10	26.38	26.38	-3.26%	7,722,600
May 26, 2026	27.71	28.45	26.88	27.27	27.27	-3.84%	10,018,434
May 25, 2026	27.86	29.52	27.65	28.36	28.36	1.39%	11,414,250
May 22, 2026	27.51	28.77	27.37	27.97	27.97	1.93%	11,095,728