Beijing Huaru Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	27.81	29.45	27.35	27.44	27.44	-1.37%	12,187,010
May 20, 2026	28.03	28.57	27.61	27.82	27.82	-1.94%	9,758,169
May 19, 2026	28.60	29.68	27.69	28.37	28.37	-0.80%	17,724,555
May 18, 2026	26.10	28.85	26.00	28.60	28.60	11.72%	18,371,570
May 15, 2026	25.60	25.98	25.40	25.60	25.60	-0.04%	5,030,500
May 14, 2026	26.30	26.65	25.61	25.61	25.61	-3.21%	5,061,800
May 13, 2026	26.15	26.53	25.93	26.46	26.46	0.42%	5,464,351
May 12, 2026	26.65	26.70	26.10	26.35	26.35	-1.46%	6,048,502
May 11, 2026	27.05	27.14	26.48	26.74	26.74	-1.15%	7,956,750
May 8, 2026	25.82	27.19	25.82	27.05	27.05	3.96%	10,835,850
May 7, 2026	26.38	26.43	25.68	26.02	26.02	-0.50%	8,516,433
May 6, 2026	25.04	27.25	25.04	26.15	26.15	7.61%	12,632,391
Apr 30, 2026	24.14	24.53	23.95	24.30	24.30	0.21%	5,142,767
Apr 29, 2026	24.41	24.48	23.94	24.25	24.25	1.38%	6,221,612
Apr 28, 2026	24.25	24.74	23.45	23.92	23.92	-2.33%	5,811,696
Apr 27, 2026	23.80	24.50	23.46	24.49	24.49	1.37%	7,745,040
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