Skip to main content
Beijing Highlander Digital Technology Co., Ltd. (SHE:300065)
China flag China · Delayed Price · Currency is CNY
27.76
+0.75 (2.78%)
At close: Mar 6, 2026

SHE:300065 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.0527.5026.1227.46-1.67%30,313,680
Mar 5, 202628.2928.4226.5027.0127.01-3.16%125,806,600
Mar 4, 202626.0128.9825.8827.8927.895.36%136,121,505
Mar 3, 202628.9729.8626.3626.4726.47-7.61%149,616,000
Mar 2, 202630.4130.8428.5928.6528.65-1.44%164,499,800
Feb 27, 202627.0530.1826.8029.0729.078.11%196,837,600
Feb 26, 202627.3627.4926.7826.8926.89-2.40%109,448,900
Feb 25, 202628.3029.1027.5227.5527.55-3.06%150,694,446
Feb 24, 202628.3330.2428.3328.4228.42-1.35%162,537,000
Feb 13, 202627.0730.5027.0728.8128.816.90%192,418,100
Feb 12, 202627.5528.9926.8626.9526.95-5.01%182,762,852
Feb 11, 202627.2332.1327.2328.3728.373.05%258,816,200
Feb 10, 202627.5027.8325.7827.5327.53-0.54%147,713,100
Feb 9, 202627.2828.2027.0127.6827.682.29%160,455,400
Feb 6, 202627.8929.7927.0627.0627.06-4.21%193,227,465
Feb 5, 202627.1028.9827.0128.2528.25-3.52%162,844,900
Feb 4, 202629.4030.0028.4029.2829.283.10%237,947,100
Feb 3, 202624.8029.4224.8028.4028.4015.82%258,709,200
Feb 2, 202624.6525.6224.4124.5224.52-2.47%109,285,700
Jan 30, 202623.9925.5023.4225.1425.144.75%149,165,100
Jan 29, 202623.2524.8923.2324.0024.004.12%106,436,674
Jan 28, 202623.3523.4622.5823.0523.05-1.58%60,060,360
Jan 27, 202623.0023.8722.7223.4223.42-0.97%63,216,630
Jan 26, 202624.8024.8023.3623.6523.65-2.43%109,507,800
Jan 23, 202623.6024.9723.1324.2424.242.45%139,866,700
Jan 22, 202621.9624.2821.8223.6623.665.86%122,124,800
Jan 21, 202620.9922.8820.9622.3522.354.98%90,730,784
Jan 20, 202622.4922.6320.9421.2921.29-5.00%70,084,850
Jan 19, 202622.0022.9321.7522.4122.410.58%62,753,400
Jan 16, 202623.1023.6022.2322.2822.28-1.72%68,023,770
Jan 15, 202623.4123.8822.3722.6722.67-6.01%105,129,500
Jan 14, 202624.5126.1823.8024.1224.12-173,455,000
Jan 13, 202626.2626.4023.6824.1224.12-8.60%188,584,100
Jan 12, 202624.2527.5724.2526.3926.3914.59%218,635,400
Jan 9, 202624.6124.6122.8923.0323.032.36%259,439,900
Jan 8, 202618.7922.5018.7722.5022.5020.00%168,798,700
Jan 7, 202619.1019.1218.7018.7518.75-1.83%39,894,210
Jan 6, 202618.4919.2018.4219.1019.102.25%55,902,470
Jan 5, 202618.3618.8618.1818.6818.682.81%42,712,000
Dec 31, 202518.0918.3617.9018.1718.170.17%24,617,120
Dec 30, 202518.3618.6018.1418.1418.14-1.47%31,504,730
Dec 29, 202518.3518.7318.3218.4118.41-34,788,710
Dec 26, 202518.2718.8918.0518.4118.410.82%53,552,660
Dec 25, 202517.6518.4917.5818.2618.262.82%47,567,810
Dec 24, 202517.1817.8617.0317.7617.762.42%31,321,180
Dec 23, 202517.6018.2317.2517.3417.34-1.81%28,683,120
Dec 22, 202517.2218.0417.1917.6617.663.21%32,870,558
Dec 19, 202516.9817.2516.9717.1117.110.77%14,578,079
Dec 18, 202517.0817.3016.9316.9816.98-0.93%16,784,020
Dec 17, 202517.0217.2016.7117.1417.140.12%22,084,030
Dec 16, 202517.7617.8017.0517.1217.12-4.09%30,211,440
Dec 15, 202518.3018.3717.8117.8517.85-3.25%35,448,970
Dec 12, 202517.6118.5017.6018.4518.453.65%66,061,690
Dec 11, 202517.9918.2717.8017.8017.80-1.22%31,509,670
Dec 10, 202517.6018.1017.5018.0218.021.81%29,994,550
Dec 9, 202517.7718.0817.6717.7017.70-1.01%20,835,270
Dec 8, 202517.9018.1717.8117.8817.881.02%30,980,480
Dec 5, 202517.2017.7417.1417.7017.702.97%27,082,190
Dec 4, 202517.3617.4617.1617.1917.19-1.60%18,284,550
Dec 3, 202517.6017.8017.2317.4717.47-1.13%25,185,330
Dec 2, 202517.6918.0017.4117.6717.67-29,263,606
Dec 1, 202517.4517.7917.4317.6717.671.90%25,385,190
Nov 28, 202517.1817.4717.1817.3417.340.70%18,068,160
Nov 27, 202517.3217.5917.1917.2217.22-1.26%20,810,025
Nov 26, 202517.8317.8417.4117.4417.44-2.90%34,167,780
Nov 25, 202518.0118.1817.8017.9617.96-1.70%38,565,800
Nov 24, 202517.5518.4517.4318.2718.274.34%47,309,350
Nov 21, 202517.9418.4616.8217.5117.51-3.37%60,540,460
Nov 20, 202518.4418.5818.0718.1218.12-3.77%44,829,540
Nov 19, 202517.9019.4417.9018.8318.834.32%74,661,990
Nov 18, 202518.5118.5118.0218.0518.05-3.84%34,261,530
Nov 17, 202518.4819.1818.4718.7718.773.25%53,783,490
Nov 14, 202517.9018.3717.7318.1818.181.34%29,189,560
Nov 13, 202517.8818.0617.8717.9417.940.45%21,397,950
Nov 12, 202518.2618.3717.8417.8617.86-3.20%29,067,860
Nov 11, 202518.5518.5918.0018.4518.450.22%30,574,800
Nov 10, 202518.7018.8918.3518.4118.41-3.00%43,282,730
Nov 7, 202519.1719.4318.8218.9818.98-0.99%41,927,040
Nov 6, 202519.1119.3519.0119.1719.17-0.67%30,878,510
Nov 5, 202519.3019.7018.8819.3019.30-2.08%46,146,790
Nov 4, 202520.4720.4919.6919.7119.71-2.14%43,792,280
Nov 3, 202519.8820.3019.7520.1420.141.05%46,306,530
Oct 31, 202519.8820.0019.6519.9319.930.81%38,647,210
Oct 30, 202519.9320.1819.6019.7719.77-1.79%51,662,500
Oct 29, 202520.5120.6019.9320.1320.13-3.50%78,860,730
Oct 28, 202520.4021.3220.2020.8620.862.36%114,337,700
Oct 27, 202519.7220.6019.5820.3820.382.21%88,602,490
Oct 24, 202519.4820.0419.4819.9419.943.16%67,088,390
Oct 23, 202519.8019.8418.8519.3319.33-1.88%45,528,280
Oct 22, 202520.1020.1319.5519.7019.70-3.90%67,787,510
Oct 21, 202519.4320.8019.1020.5020.504.86%108,920,800
Oct 20, 202518.6919.6918.5119.5519.556.31%62,953,810
Oct 17, 202519.1119.2018.3318.3918.39-4.91%35,613,130
Oct 16, 202519.2519.7018.6619.3419.34-0.21%54,606,730
Oct 15, 202519.4419.6018.6019.3819.380.41%43,468,340
Oct 14, 202519.5120.4819.2919.3019.300.16%61,709,060
Oct 13, 202518.2319.3818.2119.2719.27-1.43%39,807,330
Oct 10, 202519.6019.9919.5119.5519.55-1.91%37,811,470
Oct 9, 202518.7620.0018.7619.9319.936.01%65,963,350
Sep 30, 202518.7419.0518.6618.8018.800.27%28,664,040