Beijing Huaru Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	20.500	21.000	18.680	20.850	20.850	8,451,308
2026-07-20	21.880	22.180	20.260	20.740	20.740	7,035,692
2026-07-17	22.930	23.350	21.580	21.760	21.760	6,433,856
2026-07-16	22.000	23.800	21.890	22.980	22.980	8,323,604
2026-07-15	22.170	22.970	22.000	22.250	22.250	5,091,367
2026-07-14	22.110	22.400	21.450	22.240	22.240	7,017,440
2026-07-13	24.380	24.850	22.090	22.220	22.220	8,617,866
2026-07-10	24.010	25.220	23.760	24.190	24.190	8,439,600
2026-07-09	24.050	24.380	23.270	24.070	24.070	6,207,900
2026-07-08	24.580	24.800	23.860	23.990	23.990	5,862,612
2026-07-07	25.190	25.690	24.320	24.410	24.410	8,220,146
2026-07-06	27.460	27.960	25.220	25.450	25.450	12,804,301
2026-07-03	27.280	28.270	26.940	27.670	27.670	13,269,787
2026-07-02	26.930	28.680	26.820	26.990	26.990	13,439,921
2026-07-01	27.190	28.270	26.850	27.250	27.250	10,869,044
2026-06-30	26.540	27.580	26.480	26.920	26.920	10,423,882
2026-06-29	26.050	27.810	25.770	26.530	26.530	11,431,074
2026-06-26	26.520	27.500	25.780	26.030	26.030	9,314,060
2026-06-25	27.950	28.280	26.350	26.490	26.490	8,281,256
2026-06-24	29.020	29.160	27.700	28.150	28.150	9,667,175
2026-06-23	29.540	30.130	28.720	29.170	29.170	7,424,118
2026-06-22	29.820	30.930	29.110	29.750	29.750	10,446,999
2026-06-18	30.770	30.980	28.610	30.120	30.120	12,105,658
2026-06-17	30.740	31.220	30.160	30.380	30.380	10,871,782
2026-06-16	30.500	31.440	29.920	31.250	31.250	14,120,396
2026-06-15	30.410	31.500	30.190	31.180	31.180	16,226,120
2026-06-12	30.800	32.980	30.560	32.300	32.300	21,909,814
2026-06-11	31.790	31.870	30.200	30.800	30.800	22,050,932
2026-06-10	30.300	35.200	29.990	32.370	32.370	30,112,957
2026-06-09	30.660	31.550	29.660	30.490	30.490	27,035,282
2026-06-08	24.120	30.120	24.120	30.120	30.120	16,185,566
2026-06-05	25.290	26.050	24.010	25.100	25.100	8,096,700
2026-06-04	24.790	25.150	24.460	24.710	24.710	5,061,344
2026-06-03	25.500	26.200	24.800	25.110	25.110	6,048,856
2026-06-02	26.070	26.310	25.050	25.510	25.510	6,694,697
2026-06-01	25.530	27.120	25.380	26.210	26.210	8,329,675
2026-05-29	27.890	28.300	25.500	25.810	25.810	10,039,428
2026-05-28	26.250	28.040	26.170	27.900	27.900	11,903,139
2026-05-27	27.140	27.580	26.100	26.380	26.380	7,722,600
2026-05-26	27.710	28.450	26.880	27.270	27.270	10,018,434
2026-05-25	27.860	29.520	27.650	28.360	28.360	11,414,250
2026-05-22	27.510	28.770	27.370	27.970	27.970	11,095,728
2026-05-21	27.810	29.450	27.350	27.440	27.440	12,187,010
2026-05-20	28.030	28.570	27.610	27.820	27.820	9,758,169
2026-05-19	28.600	29.680	27.690	28.370	28.370	17,724,555
2026-05-18	26.100	28.850	26.000	28.600	28.600	18,371,575
2026-05-15	25.600	25.980	25.400	25.600	25.600	5,030,500
2026-05-14	26.300	26.650	25.610	25.610	25.610	5,061,800
2026-05-13	26.150	26.530	25.930	26.460	26.460	5,464,351
2026-05-12	26.650	26.700	26.100	26.350	26.350	6,048,502
2026-05-11	27.050	27.140	26.480	26.740	26.740	7,956,750
2026-05-08	25.820	27.190	25.820	27.050	27.050	10,835,850
2026-05-07	26.380	26.430	25.680	26.020	26.020	8,516,433
2026-05-06	25.040	27.250	25.040	26.150	26.150	12,632,391
2026-04-30	24.140	24.530	23.950	24.300	24.300	5,142,767
2026-04-29	24.410	24.480	23.940	24.250	24.250	6,221,612
2026-04-28	24.250	24.740	23.450	23.920	23.920	5,811,696
2026-04-27	23.800	24.500	23.460	24.490	24.490	7,744,040
2026-04-24	25.060	25.800	23.890	24.160	24.160	13,017,869
2026-04-23	23.500	25.850	23.360	25.020	25.020	19,270,253

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.