Beijing HyperStrong Technology Co., Ltd. (SHA:688411)
China
· Delayed Price · Currency is CNY 235.20
+8.31 (3.66%)
At close: Apr 28, 2026
SHA:688411 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 230.35 | 237.88 | 225.47 | 235.20 | 235.20 | 3.66% | 8,144,481 |
| Apr 27, 2026 | 227.01 | 227.01 | 218.43 | 226.89 | 226.89 | -0.08% | 5,512,102 |
| Apr 24, 2026 | 225.03 | 230.00 | 221.30 | 227.08 | 227.08 | 0.26% | 4,246,965 |
| Apr 23, 2026 | 227.50 | 230.50 | 221.00 | 226.50 | 226.50 | 0.72% | 5,725,798 |
| Apr 22, 2026 | 228.63 | 229.60 | 224.00 | 224.89 | 224.89 | -2.34% | 4,107,058 |
| Apr 21, 2026 | 226.12 | 231.40 | 223.38 | 230.28 | 230.28 | 1.70% | 3,286,763 |
| Apr 20, 2026 | 228.92 | 230.88 | 224.10 | 226.43 | 226.43 | -1.70% | 4,243,578 |
| Apr 17, 2026 | 232.00 | 236.49 | 228.00 | 230.35 | 230.35 | -1.70% | 4,282,187 |
| Apr 16, 2026 | 233.00 | 237.31 | 230.00 | 234.34 | 234.34 | 1.30% | 3,363,921 |
| Apr 15, 2026 | 243.00 | 243.00 | 230.30 | 231.33 | 231.33 | -4.29% | 4,579,261 |
| Apr 14, 2026 | 234.50 | 245.00 | 229.59 | 241.69 | 241.69 | 3.49% | 6,273,303 |
| Apr 13, 2026 | 225.00 | 234.34 | 225.00 | 233.53 | 233.53 | 1.60% | 4,592,388 |
| Apr 10, 2026 | 224.00 | 236.60 | 224.00 | 229.85 | 229.85 | 3.13% | 5,394,268 |
| Apr 9, 2026 | 220.00 | 225.86 | 216.90 | 222.88 | 222.88 | 0.35% | 4,517,405 |
| Apr 8, 2026 | 223.89 | 224.35 | 217.30 | 222.10 | 222.10 | 2.10% | 5,893,212 |
| Apr 7, 2026 | 215.52 | 220.65 | 215.50 | 217.53 | 217.53 | 1.41% | 3,438,893 |
| Apr 3, 2026 | 227.00 | 227.00 | 212.77 | 214.51 | 214.51 | -4.41% | 5,735,251 |
| Apr 2, 2026 | 227.48 | 232.50 | 223.01 | 224.40 | 224.40 | -3.13% | 4,500,438 |
| Apr 1, 2026 | 233.78 | 238.08 | 220.00 | 231.65 | 231.65 | -0.85% | 7,075,127 |
| Mar 31, 2026 | 262.68 | 262.80 | 232.80 | 233.63 | 233.63 | -12.27% | 9,935,429 |
| Mar 30, 2026 | 287.00 | 289.00 | 266.20 | 266.31 | 266.31 | -8.19% | 8,334,269 |
| Mar 27, 2026 | 286.50 | 299.85 | 283.73 | 290.08 | 290.08 | -1.33% | 6,996,355 |
| Mar 26, 2026 | 279.99 | 295.63 | 275.00 | 294.00 | 294.00 | 4.93% | 9,399,782 |
| Mar 25, 2026 | 266.50 | 286.50 | 261.00 | 280.20 | 280.20 | 2.45% | 7,893,557 |
| Mar 24, 2026 | 278.00 | 279.57 | 255.49 | 273.50 | 273.50 | -1.62% | 7,928,462 |
| Mar 23, 2026 | 265.82 | 287.00 | 265.82 | 278.00 | 278.00 | 2.58% | 9,682,163 |
| Mar 20, 2026 | 258.00 | 282.88 | 255.50 | 271.00 | 271.00 | 5.06% | 10,219,250 |
| Mar 19, 2026 | 254.00 | 268.69 | 252.90 | 257.95 | 257.95 | 0.02% | 5,855,690 |
| Mar 18, 2026 | 253.00 | 258.00 | 247.64 | 257.90 | 257.90 | 1.93% | 5,309,267 |
| Mar 17, 2026 | 260.01 | 267.00 | 251.01 | 253.02 | 253.02 | -3.24% | 4,889,732 |
| Mar 16, 2026 | 264.51 | 269.58 | 252.00 | 261.50 | 261.50 | 0.74% | 6,740,119 |
| Mar 13, 2026 | 270.00 | 281.50 | 259.10 | 259.58 | 259.58 | -5.61% | 9,703,456 |
| Mar 12, 2026 | 270.00 | 282.89 | 266.04 | 275.00 | 275.00 | 2.26% | 10,582,511 |
| Mar 11, 2026 | 240.00 | 287.28 | 239.10 | 268.93 | 268.93 | 12.34% | 15,130,666 |
| Mar 10, 2026 | 237.38 | 241.88 | 234.02 | 239.40 | 239.40 | 0.85% | 5,377,260 |
| Mar 9, 2026 | 223.50 | 242.00 | 219.00 | 237.38 | 237.38 | 3.48% | 6,202,549 |
| 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 |