Beijing Huaru Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 26.420 | 27.100 | 26.000 | 26.420 | 26.420 | 10,082,368 |
| 2026-01-16 | 28.500 | 30.270 | 26.520 | 26.850 | 26.850 | 18,440,595 |
| 2026-01-15 | 27.400 | 29.180 | 26.900 | 28.370 | 28.370 | 19,449,567 |
| 2026-01-14 | 27.390 | 30.260 | 27.390 | 27.880 | 27.880 | 24,292,600 |
| 2026-01-13 | 26.910 | 27.300 | 25.520 | 26.130 | 26.130 | 14,968,429 |
| 2026-01-12 | 25.110 | 26.930 | 25.110 | 26.900 | 26.900 | 15,329,337 |
| 2026-01-09 | 23.730 | 24.540 | 23.700 | 24.540 | 24.540 | 7,362,848 |
| 2026-01-08 | 23.310 | 23.850 | 23.110 | 23.720 | 23.720 | 4,493,233 |
| 2026-01-07 | 23.280 | 23.380 | 22.970 | 23.200 | 23.200 | 3,002,488 |
| 2026-01-06 | 23.180 | 23.550 | 22.920 | 23.390 | 23.390 | 3,287,768 |
| 2026-01-05 | 23.230 | 23.410 | 22.750 | 23.170 | 23.170 | 3,891,950 |
| 2025-12-31 | 22.350 | 23.050 | 22.220 | 22.870 | 22.870 | 3,452,900 |
| 2025-12-30 | 22.500 | 22.730 | 22.230 | 22.350 | 22.350 | 2,365,650 |
| 2025-12-29 | 22.680 | 22.850 | 22.400 | 22.660 | 22.660 | 2,071,350 |
| 2025-12-26 | 22.880 | 23.000 | 22.490 | 22.690 | 22.690 | 2,368,671 |
| 2025-12-25 | 22.250 | 23.050 | 22.200 | 22.850 | 22.850 | 3,467,493 |
| 2025-12-24 | 21.820 | 22.340 | 21.700 | 22.270 | 22.270 | 2,206,153 |
| 2025-12-23 | 22.520 | 22.590 | 21.810 | 21.930 | 21.930 | 2,937,892 |
| 2025-12-22 | 22.590 | 22.790 | 22.440 | 22.530 | 22.530 | 2,440,207 |
| 2025-12-19 | 22.760 | 23.400 | 22.500 | 22.620 | 22.620 | 3,256,750 |
| 2025-12-18 | 21.380 | 23.080 | 21.230 | 22.830 | 22.830 | 6,428,502 |
| 2025-12-17 | 21.880 | 22.390 | 20.950 | 21.520 | 21.520 | 4,336,607 |
| 2025-12-16 | 22.440 | 22.560 | 21.580 | 21.920 | 21.920 | 4,095,762 |
| 2025-12-15 | 22.200 | 22.830 | 21.770 | 22.520 | 22.520 | 3,942,650 |
| 2025-12-12 | 22.610 | 23.320 | 22.200 | 22.320 | 22.320 | 5,102,492 |
| 2025-12-11 | 23.200 | 23.430 | 22.690 | 22.750 | 22.750 | 2,769,892 |
| 2025-12-10 | 23.500 | 23.850 | 23.080 | 23.200 | 23.200 | 3,151,830 |
| 2025-12-09 | 23.890 | 24.080 | 23.530 | 23.580 | 23.580 | 4,124,591 |
| 2025-12-08 | 23.600 | 24.560 | 23.560 | 23.620 | 23.620 | 5,483,597 |
| 2025-12-05 | 22.710 | 23.380 | 22.420 | 23.320 | 23.320 | 5,186,921 |
| 2025-12-04 | 23.060 | 23.720 | 22.520 | 22.620 | 22.620 | 4,861,034 |
| 2025-12-03 | 23.410 | 23.990 | 22.410 | 23.150 | 23.150 | 7,563,738 |
| 2025-12-02 | 23.830 | 23.860 | 23.360 | 23.510 | 23.510 | 3,749,073 |
| 2025-12-01 | 24.120 | 24.460 | 23.670 | 23.790 | 23.790 | 6,647,821 |
| 2025-11-28 | 22.810 | 24.400 | 22.700 | 23.870 | 23.870 | 9,173,194 |
| 2025-11-27 | 23.520 | 23.550 | 22.810 | 22.810 | 22.810 | 5,397,999 |
| 2025-11-26 | 24.200 | 24.280 | 23.540 | 23.610 | 23.610 | 5,695,520 |
| 2025-11-25 | 24.530 | 24.680 | 24.250 | 24.360 | 24.360 | 8,482,325 |
| 2025-11-24 | 24.500 | 25.030 | 24.090 | 24.870 | 24.870 | 11,353,114 |
| 2025-11-21 | 22.920 | 25.000 | 22.230 | 24.150 | 24.150 | 11,238,230 |
| 2025-11-20 | 22.960 | 23.640 | 22.440 | 23.350 | 23.350 | 4,105,763 |
| 2025-11-19 | 23.160 | 23.390 | 22.640 | 23.030 | 23.030 | 2,639,446 |
| 2025-11-18 | 23.210 | 23.260 | 22.910 | 23.140 | 23.140 | 2,088,400 |
| 2025-11-17 | 22.890 | 23.420 | 22.890 | 23.270 | 23.270 | 2,783,100 |
| 2025-11-14 | 22.750 | 23.110 | 22.630 | 22.800 | 22.800 | 1,685,148 |
| 2025-11-13 | 22.600 | 22.860 | 22.480 | 22.750 | 22.750 | 1,329,088 |
| 2025-11-12 | 22.920 | 22.960 | 22.430 | 22.640 | 22.640 | 1,864,198 |
| 2025-11-11 | 23.190 | 23.300 | 22.880 | 22.900 | 22.900 | 1,723,450 |
| 2025-11-10 | 23.320 | 23.460 | 23.160 | 23.170 | 23.170 | 1,606,641 |
| 2025-11-07 | 23.300 | 23.400 | 23.100 | 23.330 | 23.330 | 1,611,600 |
| 2025-11-06 | 23.680 | 23.680 | 23.260 | 23.330 | 23.330 | 2,228,462 |
| 2025-11-05 | 23.700 | 23.900 | 23.560 | 23.700 | 23.700 | 1,651,932 |
| 2025-11-04 | 24.030 | 24.100 | 23.660 | 23.800 | 23.800 | 1,976,432 |
| 2025-11-03 | 23.530 | 24.030 | 23.420 | 23.980 | 23.980 | 3,542,055 |
| 2025-10-31 | 23.160 | 23.860 | 23.020 | 23.540 | 23.540 | 2,906,981 |
| 2025-10-30 | 23.350 | 23.500 | 23.000 | 23.080 | 23.080 | 3,007,200 |
| 2025-10-29 | 23.800 | 23.880 | 23.240 | 23.430 | 23.430 | 3,304,546 |
| 2025-10-28 | 23.300 | 24.140 | 23.120 | 23.800 | 23.800 | 4,648,991 |
| 2025-10-27 | 22.820 | 23.570 | 22.600 | 23.300 | 23.300 | 4,061,220 |
| 2025-10-24 | 22.590 | 23.110 | 22.580 | 22.680 | 22.680 | 2,776,095 |
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.