Beijing Huaru Technology Co. Ltd. historical data

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

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

← NewerPage 4 of 18 · 1,049 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.