Beijing HyperStrong Technology Co., Ltd. (SHA:688411)
China
· Delayed Price · Currency is CNY 229.40
+5.55 (2.48%)
At close: Mar 6, 2026
SHA:688411 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 222.00 | 230.41 | 217.85 | 229.40 | 229.40 | 2.48% | 4,264,668 |
| Mar 5, 2026 | 225.03 | 230.25 | 220.26 | 223.85 | 223.85 | 0.78% | 3,121,383 |
| Mar 4, 2026 | 226.20 | 228.98 | 219.00 | 222.11 | 222.11 | -3.33% | 3,729,600 |
| Mar 3, 2026 | 232.15 | 238.71 | 226.10 | 229.75 | 229.75 | 0.72% | 5,445,026 |
| Mar 2, 2026 | 218.03 | 233.33 | 217.70 | 228.10 | 228.10 | 4.39% | 5,678,184 |
| Feb 27, 2026 | 222.68 | 222.68 | 217.27 | 218.51 | 218.51 | -1.93% | 2,770,607 |
| Feb 26, 2026 | 232.10 | 234.00 | 219.79 | 222.81 | 222.81 | -3.97% | 4,413,876 |
| Feb 25, 2026 | 222.21 | 235.51 | 218.70 | 232.03 | 232.03 | 5.02% | 5,130,121 |
| Feb 24, 2026 | 220.00 | 224.34 | 217.35 | 220.94 | 220.94 | 0.83% | 2,179,378 |
| Feb 13, 2026 | 221.06 | 222.28 | 217.44 | 219.13 | 219.13 | -1.65% | 1,894,949 |
| Feb 12, 2026 | 217.05 | 226.00 | 216.17 | 222.81 | 222.81 | 1.74% | 3,313,225 |
| Feb 11, 2026 | 220.53 | 223.00 | 217.08 | 219.00 | 219.00 | -0.96% | 1,984,227 |
| Feb 10, 2026 | 224.30 | 227.80 | 220.62 | 221.12 | 221.12 | -0.97% | 2,456,758 |
| Feb 9, 2026 | 226.80 | 229.00 | 223.18 | 223.28 | 223.28 | 0.04% | 3,160,765 |
| Feb 6, 2026 | 219.45 | 233.33 | 217.17 | 223.18 | 223.18 | 0.83% | 3,910,495 |
| Feb 5, 2026 | 224.31 | 225.57 | 219.17 | 221.34 | 221.34 | -2.49% | 2,505,629 |
| Feb 4, 2026 | 226.98 | 227.68 | 220.33 | 227.00 | 227.00 | -0.53% | 3,035,473 |
| Feb 3, 2026 | 225.70 | 229.39 | 220.76 | 228.21 | 228.21 | 1.58% | 4,097,500 |
| Feb 2, 2026 | 241.00 | 247.88 | 223.50 | 224.66 | 224.66 | -5.81% | 6,724,556 |
| Jan 30, 2026 | 217.82 | 244.07 | 217.30 | 238.52 | 238.52 | 9.10% | 7,984,523 |
| Jan 29, 2026 | 242.14 | 242.14 | 218.06 | 218.63 | 218.63 | -9.06% | 6,519,523 |
| Jan 28, 2026 | 228.00 | 240.49 | 227.00 | 240.40 | 240.40 | 4.14% | 5,144,197 |
| Jan 27, 2026 | 225.00 | 232.80 | 216.03 | 230.85 | 230.85 | -0.03% | 6,950,352 |
| Jan 26, 2026 | 240.50 | 240.50 | 230.30 | 230.92 | 230.92 | -5.61% | 4,402,495 |
| Jan 23, 2026 | 241.74 | 250.98 | 240.00 | 244.65 | 244.65 | 1.41% | 3,295,205 |
| Jan 22, 2026 | 249.99 | 255.25 | 237.16 | 241.25 | 241.25 | -2.62% | 3,707,487 |
| Jan 21, 2026 | 252.80 | 259.81 | 247.00 | 247.74 | 247.74 | -3.93% | 3,454,446 |
| Jan 20, 2026 | 276.99 | 276.99 | 252.79 | 257.87 | 257.87 | -7.41% | 5,790,599 |
| Jan 19, 2026 | 250.20 | 287.30 | 245.00 | 278.50 | 278.50 | 11.07% | 7,703,999 |
| Jan 16, 2026 | 256.11 | 260.82 | 250.12 | 250.74 | 250.74 | -2.09% | 4,454,796 |
| Jan 15, 2026 | 240.00 | 259.00 | 236.01 | 256.10 | 256.10 | 8.85% | 8,396,887 |
| Jan 14, 2026 | 220.01 | 242.06 | 218.34 | 235.27 | 235.27 | 6.91% | 6,598,974 |
| Jan 13, 2026 | 228.00 | 231.20 | 218.06 | 220.06 | 220.06 | -3.82% | 4,951,637 |
| Jan 12, 2026 | 238.44 | 239.07 | 224.50 | 228.81 | 228.81 | -4.28% | 5,350,303 |
| Jan 9, 2026 | 248.01 | 248.51 | 233.00 | 239.05 | 239.05 | -4.36% | 3,889,007 |
| Jan 8, 2026 | 247.52 | 256.53 | 246.00 | 249.95 | 249.95 | -0.20% | 3,482,577 |
| Jan 7, 2026 | 251.00 | 256.98 | 247.66 | 250.45 | 250.45 | -0.26% | 3,149,251 |
| Jan 6, 2026 | 252.05 | 257.80 | 248.49 | 251.10 | 251.10 | -0.37% | 2,758,981 |
| Jan 5, 2026 | 250.10 | 252.90 | 247.50 | 252.04 | 252.04 | 0.80% | 2,747,991 |
| Dec 31, 2025 | 252.14 | 254.00 | 245.15 | 250.04 | 250.04 | -1.14% | 2,446,353 |
| Dec 30, 2025 | 255.21 | 258.88 | 247.14 | 252.92 | 252.92 | -2.64% | 2,875,539 |
| Dec 29, 2025 | 270.30 | 272.93 | 256.50 | 259.79 | 259.79 | -5.03% | 3,145,313 |
| Dec 26, 2025 | 264.80 | 281.28 | 264.80 | 273.54 | 273.54 | 3.31% | 4,010,557 |
| Dec 25, 2025 | 274.00 | 274.00 | 261.10 | 264.78 | 264.78 | -4.06% | 3,348,791 |
| Dec 24, 2025 | 260.47 | 278.00 | 257.01 | 275.99 | 275.99 | 6.19% | 5,503,387 |
| Dec 23, 2025 | 244.99 | 266.36 | 243.50 | 259.90 | 259.90 | 6.60% | 5,713,950 |
| Dec 22, 2025 | 245.55 | 252.70 | 243.08 | 243.80 | 243.80 | -0.37% | 2,801,109 |
| Dec 19, 2025 | 249.70 | 255.00 | 244.30 | 244.70 | 244.70 | -1.41% | 2,060,872 |
| Dec 18, 2025 | 257.00 | 257.00 | 246.50 | 248.19 | 248.19 | -4.30% | 3,049,810 |
| Dec 17, 2025 | 256.04 | 262.96 | 251.56 | 259.34 | 259.34 | 1.15% | 2,107,085 |
| Dec 16, 2025 | 259.99 | 260.51 | 251.03 | 256.40 | 256.40 | -1.58% | 2,198,492 |
| Dec 15, 2025 | 262.00 | 270.27 | 258.15 | 260.52 | 260.52 | -1.42% | 2,132,037 |
| Dec 12, 2025 | 262.01 | 265.88 | 257.10 | 264.26 | 264.26 | 0.96% | 2,445,465 |
| Dec 11, 2025 | 260.60 | 268.98 | 260.60 | 261.75 | 261.75 | -0.10% | 2,629,966 |
| Dec 10, 2025 | 285.17 | 285.17 | 258.00 | 262.00 | 262.00 | -8.12% | 5,433,586 |
| Dec 9, 2025 | 278.90 | 292.88 | 276.04 | 285.17 | 285.17 | 2.22% | 4,063,083 |
| Dec 8, 2025 | 275.51 | 282.51 | 269.00 | 278.98 | 278.98 | 1.26% | 3,634,525 |
| Dec 5, 2025 | 282.02 | 285.89 | 272.05 | 275.51 | 275.51 | -1.95% | 2,323,950 |
| Dec 4, 2025 | 279.97 | 282.00 | 274.01 | 280.99 | 280.99 | 1.12% | 1,821,713 |
| Dec 3, 2025 | 289.00 | 291.14 | 275.60 | 277.88 | 277.88 | -3.57% | 2,869,654 |
| Dec 2, 2025 | 290.30 | 293.50 | 284.08 | 288.16 | 288.16 | -1.83% | 1,858,908 |
| Dec 1, 2025 | 307.00 | 313.00 | 290.02 | 293.52 | 293.52 | -3.10% | 2,526,046 |
| Nov 28, 2025 | 308.00 | 313.00 | 300.50 | 302.90 | 302.90 | -1.74% | 2,825,767 |
| Nov 27, 2025 | 295.96 | 323.00 | 295.96 | 308.27 | 308.27 | 4.69% | 4,449,275 |
| Nov 26, 2025 | 298.90 | 301.78 | 277.00 | 294.45 | 294.45 | -1.67% | 3,707,881 |
| Nov 25, 2025 | 301.93 | 307.70 | 287.00 | 299.46 | 299.46 | 0.83% | 4,120,925 |
| Nov 24, 2025 | 291.00 | 310.50 | 285.85 | 297.00 | 297.00 | 3.74% | 4,514,315 |
| Nov 21, 2025 | 298.88 | 301.98 | 286.20 | 286.28 | 286.28 | -5.36% | 3,261,504 |
| Nov 20, 2025 | 314.03 | 322.50 | 301.00 | 302.50 | 302.50 | -1.79% | 3,681,887 |
| Nov 19, 2025 | 317.99 | 323.11 | 304.92 | 308.00 | 308.00 | -4.35% | 4,118,076 |
| Nov 18, 2025 | 351.01 | 356.00 | 317.81 | 322.00 | 322.00 | -10.86% | 6,669,059 |
| Nov 17, 2025 | 370.00 | 378.99 | 350.71 | 361.23 | 361.23 | -4.69% | 5,428,540 |
| Nov 14, 2025 | 364.90 | 426.01 | 364.90 | 379.00 | 379.00 | 0.22% | 8,253,667 |
| Nov 13, 2025 | 339.71 | 378.16 | 318.01 | 378.16 | 378.16 | 20.00% | 8,372,131 |
| Nov 12, 2025 | 301.20 | 319.00 | 285.18 | 315.13 | 315.13 | 5.17% | 6,616,072 |
| Nov 11, 2025 | 282.80 | 310.00 | 282.80 | 299.65 | 299.65 | 13.00% | 7,248,332 |
| Nov 10, 2025 | 270.92 | 278.00 | 261.00 | 265.18 | 265.18 | -1.42% | 2,489,450 |
| Nov 7, 2025 | 285.00 | 286.50 | 260.58 | 269.00 | 269.00 | -6.79% | 6,061,344 |
| Nov 6, 2025 | 297.00 | 297.49 | 281.46 | 288.60 | 288.60 | -1.54% | 3,746,059 |
| Nov 5, 2025 | 264.88 | 300.81 | 263.83 | 293.11 | 293.11 | 7.11% | 5,541,759 |
| Nov 4, 2025 | 291.54 | 293.00 | 268.80 | 273.65 | 273.65 | -3.95% | 3,325,305 |
| Nov 3, 2025 | 278.11 | 293.50 | 271.00 | 284.89 | 284.89 | 3.65% | 4,379,381 |
| Oct 31, 2025 | 288.01 | 294.73 | 265.02 | 274.85 | 274.85 | 0.13% | 4,334,689 |
| Oct 30, 2025 | 277.00 | 283.29 | 271.00 | 274.50 | 274.50 | -2.07% | 3,832,859 |
| Oct 29, 2025 | 250.00 | 284.98 | 250.00 | 280.30 | 280.30 | 13.21% | 6,223,373 |
| Oct 28, 2025 | 256.08 | 264.00 | 246.02 | 247.59 | 247.59 | -6.56% | 5,300,391 |
| Oct 27, 2025 | 306.00 | 307.00 | 257.12 | 264.98 | 264.98 | -11.67% | 6,902,964 |
| Oct 24, 2025 | 298.89 | 309.95 | 289.99 | 300.00 | 300.00 | 1.58% | 3,102,210 |
| Oct 23, 2025 | 297.48 | 301.00 | 286.00 | 295.33 | 295.33 | -2.36% | 2,245,098 |
| Oct 22, 2025 | 300.00 | 305.99 | 285.87 | 302.48 | 302.48 | 3.77% | 3,252,384 |
| Oct 21, 2025 | 290.04 | 293.36 | 279.00 | 291.49 | 291.49 | 1.35% | 2,156,100 |
| Oct 20, 2025 | 277.49 | 296.99 | 272.97 | 287.60 | 287.60 | 5.51% | 2,841,868 |
| Oct 17, 2025 | 293.48 | 299.00 | 270.11 | 272.58 | 272.58 | -6.66% | 3,110,202 |
| Oct 16, 2025 | 300.29 | 307.50 | 290.00 | 292.02 | 292.02 | -2.98% | 2,695,501 |
| Oct 15, 2025 | 288.70 | 303.00 | 270.11 | 301.00 | 301.00 | 3.08% | 2,949,446 |
| Oct 14, 2025 | 300.00 | 325.88 | 284.00 | 292.00 | 292.00 | -2.67% | 4,256,325 |
| Oct 13, 2025 | 280.00 | 305.00 | 280.00 | 300.00 | 300.00 | 3.37% | 3,689,145 |
| Oct 10, 2025 | 300.08 | 304.00 | 286.88 | 290.21 | 290.21 | -6.98% | 3,557,747 |
| Oct 9, 2025 | 327.00 | 328.21 | 298.69 | 312.00 | 312.00 | -3.68% | 3,735,855 |
| Sep 30, 2025 | 311.06 | 345.55 | 307.14 | 323.92 | 323.92 | 5.46% | 4,909,896 |