Skip to main content
Beijing Highlander Digital Technology Co., Ltd. (SHE:300065)
China flag China · Delayed Price · Currency is CNY
25.05
-0.09 (-0.36%)
Apr 29, 2026, 11:19 AM CST

SHE:300065 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.6025.6024.6325.07--0.28%17,389,611
Apr 28, 202625.6226.5024.8225.1425.14-1.87%73,802,150
Apr 27, 202625.2025.8524.6225.6225.621.30%64,063,460
Apr 24, 202625.6025.8224.2725.2925.29-1.60%74,681,130
Apr 23, 202625.9826.4625.4625.7025.70-1.57%76,193,450
Apr 22, 202626.5026.9625.4626.1126.11-8.06%135,616,000
Apr 21, 202628.0028.6527.7728.4028.400.25%78,515,490
Apr 20, 202627.4128.7627.3228.3328.333.17%96,886,810
Apr 17, 202626.6227.5026.5627.4627.461.63%74,583,950
Apr 16, 202626.6027.4726.4027.0227.021.96%84,079,800
Apr 15, 202626.5027.1526.3226.5026.50-0.67%92,582,140
Apr 14, 202625.2926.6825.2126.6826.685.45%105,537,200
Apr 13, 202624.4625.6924.4625.3025.302.43%79,654,630
Apr 10, 202624.5025.6024.2624.7024.702.28%85,192,060
Apr 9, 202623.7424.8923.5424.1524.15-0.08%73,427,410
Apr 8, 202622.6024.3322.5324.1724.1710.11%72,881,370
Apr 7, 202622.2722.4421.8921.9521.95-0.95%28,668,230
Apr 3, 202623.2123.3922.1222.1622.16-2.72%37,517,960
Apr 2, 202623.5023.6922.6722.7822.78-2.82%39,114,800
Apr 1, 202624.0024.1823.2323.4423.44-0.85%50,087,470
Mar 31, 202623.0624.6222.9023.6423.642.74%85,107,010
Mar 30, 202622.0723.1522.0523.0123.011.95%44,288,960
Mar 27, 202622.0122.7621.9222.5722.571.26%34,119,280
Mar 26, 202623.0823.1922.0222.2922.29-2.66%44,080,730
Mar 25, 202622.6823.2022.6722.9022.901.37%44,841,730
Mar 24, 202622.4122.6021.7122.5922.593.39%49,051,040
Mar 23, 202622.9723.1021.6721.8521.85-6.82%56,546,370
Mar 20, 202624.8024.9023.4323.4523.45-4.79%51,857,920
Mar 19, 202624.6025.2824.2424.6324.63-2.69%47,328,380
Mar 18, 202624.9025.4324.4625.3125.312.35%50,375,070
Mar 17, 202626.4626.8024.6624.7324.73-8.03%89,491,040
Mar 16, 202627.4528.0026.8126.8926.892.40%80,276,730
Mar 13, 202627.0127.6626.1426.2626.26-3.49%71,043,676
Mar 12, 202628.1928.4027.0627.2127.21-4.22%78,096,960
Mar 11, 202628.8329.1428.1828.4128.41-3.00%91,920,020
Mar 10, 202628.6529.6028.3929.2929.292.27%117,786,200
Mar 9, 202627.0828.9426.4828.6428.643.17%119,905,500
Mar 6, 202626.6028.6126.1227.7627.762.78%111,697,500
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