Beijing LongRuan Technologies Inc. (SHA:688078)
China
· Delayed Price · Currency is CNY 28.42
+0.95 (3.46%)
At close: Mar 10, 2026
SHA:688078 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.52 | 27.68 | 26.89 | 27.47 | 27.47 | - | 913,957 |
| Mar 6, 2026 | 26.53 | 27.76 | 26.51 | 27.47 | 27.47 | 3.15% | 823,883 |
| Mar 5, 2026 | 26.51 | 27.13 | 26.38 | 26.63 | 26.63 | 1.91% | 923,747 |
| Mar 4, 2026 | 26.49 | 26.66 | 25.86 | 26.13 | 26.13 | -2.02% | 1,250,043 |
| Mar 3, 2026 | 27.60 | 28.00 | 26.56 | 26.67 | 26.67 | -3.96% | 1,221,820 |
| Mar 2, 2026 | 28.20 | 28.97 | 27.77 | 27.77 | 27.77 | -6.12% | 1,474,349 |
| Feb 27, 2026 | 29.57 | 29.78 | 29.28 | 29.58 | 29.58 | 0.07% | 650,069 |
| Feb 26, 2026 | 30.36 | 30.50 | 29.48 | 29.56 | 29.56 | -2.89% | 809,063 |
| Feb 25, 2026 | 30.00 | 30.56 | 30.00 | 30.44 | 30.44 | 1.47% | 653,674 |
| Feb 24, 2026 | 30.41 | 30.97 | 30.00 | 30.00 | 30.00 | -0.37% | 972,752 |
| Feb 13, 2026 | 30.40 | 30.79 | 29.70 | 30.11 | 30.11 | -1.15% | 769,118 |
| Feb 12, 2026 | 29.89 | 30.68 | 29.45 | 30.46 | 30.46 | 1.91% | 1,219,543 |
| Feb 11, 2026 | 30.05 | 30.18 | 29.75 | 29.89 | 29.89 | -0.03% | 784,395 |
| Feb 10, 2026 | 29.80 | 30.13 | 29.53 | 29.90 | 29.90 | 0.34% | 843,755 |
| Feb 9, 2026 | 28.88 | 29.80 | 28.88 | 29.80 | 29.80 | 3.83% | 801,433 |
| Feb 6, 2026 | 28.73 | 29.40 | 28.39 | 28.70 | 28.70 | -0.10% | 699,462 |
| Feb 5, 2026 | 28.81 | 29.20 | 28.53 | 28.73 | 28.73 | 0.24% | 787,683 |
| Feb 4, 2026 | 29.19 | 29.32 | 28.53 | 28.66 | 28.66 | -1.82% | 744,408 |
| Feb 3, 2026 | 28.80 | 29.43 | 28.64 | 29.19 | 29.19 | 1.99% | 1,086,231 |
| Feb 2, 2026 | 28.91 | 29.67 | 28.57 | 28.62 | 28.62 | -0.69% | 1,838,332 |
| Jan 30, 2026 | 28.41 | 28.88 | 27.59 | 28.82 | 28.82 | 0.42% | 1,712,316 |
| Jan 29, 2026 | 27.98 | 30.30 | 27.60 | 28.70 | 28.70 | 2.50% | 2,808,317 |
| Jan 28, 2026 | 28.78 | 28.96 | 27.92 | 28.00 | 28.00 | -2.85% | 1,283,189 |
| Jan 27, 2026 | 29.00 | 29.37 | 27.80 | 28.82 | 28.82 | -3.09% | 2,310,907 |
| Jan 26, 2026 | 30.30 | 30.45 | 29.21 | 29.74 | 29.74 | -1.85% | 1,203,996 |
| Jan 23, 2026 | 30.44 | 30.53 | 30.00 | 30.30 | 30.30 | 0.03% | 976,483 |
| Jan 22, 2026 | 29.85 | 30.72 | 29.73 | 30.29 | 30.29 | 0.97% | 778,382 |
| Jan 21, 2026 | 29.64 | 30.00 | 29.30 | 30.00 | 30.00 | 1.21% | 1,002,476 |
| Jan 20, 2026 | 29.83 | 30.33 | 29.28 | 29.64 | 29.64 | -0.17% | 920,909 |
| Jan 19, 2026 | 29.71 | 30.16 | 29.62 | 29.69 | 29.69 | -0.54% | 962,064 |
| Jan 16, 2026 | 30.36 | 30.75 | 29.66 | 29.85 | 29.85 | -1.19% | 1,005,706 |
| Jan 15, 2026 | 30.55 | 30.65 | 30.02 | 30.21 | 30.21 | -1.44% | 1,127,709 |
| Jan 14, 2026 | 30.10 | 31.49 | 30.10 | 30.65 | 30.65 | 1.96% | 2,181,541 |
| Jan 13, 2026 | 30.39 | 30.96 | 29.82 | 30.06 | 30.06 | -1.09% | 1,582,715 |
| Jan 12, 2026 | 29.33 | 30.45 | 29.22 | 30.39 | 30.39 | 4.25% | 1,581,540 |
| Jan 9, 2026 | 28.54 | 29.30 | 28.25 | 29.15 | 29.15 | 3.19% | 1,375,336 |
| Jan 8, 2026 | 27.76 | 28.56 | 27.60 | 28.25 | 28.25 | 1.80% | 1,259,589 |
| Jan 7, 2026 | 28.01 | 28.13 | 27.42 | 27.75 | 27.75 | -1.03% | 787,721 |
| Jan 6, 2026 | 28.31 | 28.37 | 27.88 | 28.04 | 28.04 | -0.46% | 863,560 |
| Jan 5, 2026 | 27.55 | 28.25 | 27.08 | 28.17 | 28.17 | 2.44% | 1,060,671 |
| Dec 31, 2025 | 27.39 | 27.66 | 27.07 | 27.50 | 27.50 | - | 861,769 |
| Dec 30, 2025 | 27.15 | 27.59 | 26.90 | 27.50 | 27.50 | 1.29% | 1,168,630 |
| Dec 29, 2025 | 27.12 | 27.25 | 26.88 | 27.15 | 27.15 | 0.37% | 566,445 |
| Dec 26, 2025 | 27.33 | 27.46 | 26.90 | 27.05 | 27.05 | -0.59% | 683,494 |
| Dec 25, 2025 | 27.34 | 27.34 | 26.96 | 27.21 | 27.21 | 0.41% | 581,359 |
| Dec 24, 2025 | 26.84 | 27.39 | 26.46 | 27.10 | 27.10 | 1.31% | 585,858 |
| Dec 23, 2025 | 27.19 | 27.19 | 26.41 | 26.75 | 26.75 | -1.40% | 782,376 |
| Dec 22, 2025 | 27.40 | 27.53 | 26.97 | 27.13 | 27.13 | -0.44% | 661,851 |
| Dec 19, 2025 | 27.03 | 27.28 | 26.81 | 27.25 | 27.25 | 1.41% | 686,705 |
| Dec 18, 2025 | 26.35 | 27.28 | 26.00 | 26.87 | 26.87 | 1.97% | 761,933 |
| Dec 17, 2025 | 26.34 | 26.55 | 25.75 | 26.35 | 26.35 | -0.19% | 736,896 |
| Dec 16, 2025 | 26.51 | 26.70 | 26.06 | 26.40 | 26.40 | -0.64% | 464,800 |
| Dec 15, 2025 | 26.76 | 27.26 | 26.23 | 26.57 | 26.57 | -0.97% | 832,102 |
| Dec 12, 2025 | 27.20 | 27.44 | 26.80 | 26.83 | 26.83 | -0.89% | 629,687 |
| Dec 11, 2025 | 27.76 | 27.96 | 27.05 | 27.07 | 27.07 | -2.49% | 825,924 |
| Dec 10, 2025 | 28.06 | 28.50 | 27.58 | 27.76 | 27.76 | -1.42% | 522,213 |
| Dec 9, 2025 | 28.98 | 28.99 | 28.16 | 28.16 | 28.16 | -1.54% | 453,286 |
| Dec 8, 2025 | 28.44 | 28.90 | 28.44 | 28.60 | 28.60 | 0.78% | 629,400 |
| Dec 5, 2025 | 27.69 | 28.55 | 27.53 | 28.38 | 28.38 | 2.09% | 681,499 |
| Dec 4, 2025 | 28.44 | 28.66 | 27.69 | 27.80 | 27.80 | -1.94% | 806,577 |
| Dec 3, 2025 | 29.07 | 29.21 | 28.07 | 28.35 | 28.35 | -2.48% | 960,914 |
| Dec 2, 2025 | 29.68 | 29.68 | 28.78 | 29.07 | 29.07 | -2.09% | 1,034,589 |
| Dec 1, 2025 | 30.12 | 30.18 | 29.54 | 29.69 | 29.69 | -0.97% | 787,264 |
| Nov 28, 2025 | 29.66 | 30.05 | 29.39 | 29.98 | 29.98 | 0.91% | 688,455 |
| Nov 27, 2025 | 29.79 | 29.80 | 29.24 | 29.71 | 29.71 | 0.92% | 720,039 |
| Nov 26, 2025 | 30.25 | 30.79 | 29.38 | 29.44 | 29.44 | -2.29% | 941,079 |
| Nov 25, 2025 | 29.81 | 30.56 | 29.81 | 30.13 | 30.13 | 1.38% | 942,289 |
| Nov 24, 2025 | 29.27 | 30.15 | 28.40 | 29.72 | 29.72 | 1.92% | 1,406,803 |
| Nov 21, 2025 | 29.81 | 30.58 | 28.63 | 29.16 | 29.16 | -3.12% | 1,123,745 |
| Nov 20, 2025 | 30.50 | 30.87 | 29.80 | 30.10 | 30.10 | -0.63% | 1,003,472 |
| Nov 19, 2025 | 32.01 | 32.01 | 30.16 | 30.29 | 30.29 | -4.72% | 1,462,330 |
| Nov 18, 2025 | 30.82 | 32.30 | 30.41 | 31.79 | 31.79 | 4.16% | 2,699,776 |
| Nov 17, 2025 | 30.11 | 30.71 | 29.98 | 30.52 | 30.52 | 0.83% | 834,408 |
| Nov 14, 2025 | 30.19 | 30.53 | 30.19 | 30.27 | 30.27 | -0.30% | 949,853 |
| Nov 13, 2025 | 30.60 | 30.60 | 30.07 | 30.36 | 30.36 | 0.10% | 688,461 |
| Nov 12, 2025 | 30.80 | 31.09 | 30.33 | 30.33 | 30.33 | -1.81% | 749,580 |
| Nov 11, 2025 | 30.96 | 31.18 | 30.81 | 30.89 | 30.89 | -0.23% | 880,706 |
| Nov 10, 2025 | 30.46 | 31.16 | 30.46 | 30.96 | 30.96 | 1.57% | 1,023,145 |
| Nov 7, 2025 | 30.61 | 30.75 | 30.21 | 30.48 | 30.48 | -0.42% | 574,026 |
| Nov 6, 2025 | 30.38 | 30.83 | 30.16 | 30.61 | 30.61 | 0.49% | 958,612 |
| Nov 5, 2025 | 30.26 | 30.98 | 30.12 | 30.46 | 30.46 | -0.10% | 1,328,738 |
| Nov 4, 2025 | 30.64 | 30.86 | 30.10 | 30.49 | 30.49 | -0.65% | 758,506 |
| Nov 3, 2025 | 30.50 | 30.98 | 29.70 | 30.69 | 30.69 | 2.06% | 1,462,808 |
| Oct 31, 2025 | 29.12 | 30.38 | 29.12 | 30.07 | 30.07 | 2.91% | 1,693,688 |
| Oct 30, 2025 | 29.36 | 29.78 | 29.12 | 29.22 | 29.22 | -0.48% | 1,399,047 |
| Oct 29, 2025 | 30.28 | 30.40 | 29.08 | 29.36 | 29.36 | -3.04% | 2,301,352 |
| Oct 28, 2025 | 32.52 | 32.68 | 30.19 | 30.28 | 30.28 | -7.85% | 3,674,866 |
| Oct 27, 2025 | 32.06 | 33.00 | 31.77 | 32.86 | 32.86 | 3.07% | 2,534,378 |
| Oct 24, 2025 | 31.90 | 32.39 | 31.65 | 31.88 | 31.88 | 0.73% | 1,918,531 |
| Oct 23, 2025 | 31.34 | 32.11 | 31.11 | 31.65 | 31.65 | -0.09% | 1,652,041 |
| Oct 22, 2025 | 30.95 | 32.28 | 30.71 | 31.68 | 31.68 | 1.67% | 2,070,039 |
| Oct 21, 2025 | 30.12 | 31.29 | 30.10 | 31.16 | 31.16 | 5.63% | 2,482,049 |
| Oct 20, 2025 | 29.50 | 29.74 | 29.12 | 29.50 | 29.50 | 1.48% | 631,423 |
| Oct 17, 2025 | 29.65 | 30.13 | 29.00 | 29.07 | 29.07 | -2.12% | 946,371 |
| Oct 16, 2025 | 30.45 | 30.45 | 29.54 | 29.70 | 29.70 | -1.95% | 948,877 |
| Oct 15, 2025 | 30.04 | 30.78 | 29.68 | 30.29 | 30.29 | 0.83% | 1,291,740 |
| Oct 14, 2025 | 30.86 | 30.98 | 29.88 | 30.04 | 30.04 | -1.51% | 1,202,574 |
| Oct 13, 2025 | 29.54 | 31.06 | 28.98 | 30.50 | 30.50 | 0.83% | 1,403,034 |
| Oct 10, 2025 | 31.24 | 31.24 | 30.00 | 30.25 | 30.25 | -3.04% | 1,401,492 |
| Oct 9, 2025 | 31.25 | 32.37 | 31.03 | 31.20 | 31.20 | -0.51% | 1,530,020 |