Beijing Huaru Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	25.06	25.80	23.89	24.16	24.16	-3.44%	13,018,069
Apr 23, 2026	23.50	25.85	23.36	25.02	25.02	7.61%	19,270,253
Apr 22, 2026	22.57	23.34	22.50	23.25	23.25	1.88%	8,395,050
Apr 21, 2026	22.39	22.88	22.21	22.82	22.82	2.19%	7,546,117
Apr 20, 2026	22.24	22.44	22.02	22.33	22.33	1.09%	5,635,550
Apr 17, 2026	22.03	22.20	21.68	22.09	22.09	0.59%	4,989,409
Apr 16, 2026	21.42	22.03	21.27	21.96	21.96	2.47%	6,234,300
Apr 15, 2026	21.85	21.85	21.36	21.43	21.43	-1.20%	3,907,072
Apr 14, 2026	21.67	22.03	21.32	21.69	21.69	1.31%	5,523,900
Apr 13, 2026	21.00	21.45	20.90	21.41	21.41	1.13%	5,160,478
Apr 10, 2026	21.12	21.52	21.00	21.17	21.17	-	6,050,233
Apr 9, 2026	21.40	21.69	20.93	21.17	21.17	-2.17%	6,392,515
Apr 8, 2026	20.99	21.67	20.99	21.64	21.64	4.90%	9,277,355
Apr 7, 2026	20.43	20.99	20.43	20.63	20.63	-0.29%	6,328,207
Apr 3, 2026	21.53	21.58	20.61	20.69	20.69	-3.90%	9,458,605
Apr 2, 2026	21.82	21.98	21.33	21.53	21.53	-3.06%	14,873,727
Apr 1, 2026	24.15	25.75	22.03	22.21	22.21	-15.55%	28,512,605
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