Skip to main content
Beijing Huaru Technology Co., Ltd. (SHE:301302)
China flag China · Delayed Price · Currency is CNY
32.99
-0.69 (-2.05%)
At close: Mar 10, 2026

Beijing Huaru Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202631.2033.3131.2032.9932.99-2.05%20,048,157
Mar 9, 202632.7636.3032.5033.6833.682.06%28,851,350
Mar 6, 202631.8634.7930.9533.0033.00-1.76%25,301,961
Mar 5, 202637.0037.3033.2833.5933.59-9.95%30,547,784
Mar 4, 202632.4939.2930.2137.3037.304.60%44,447,557
Mar 3, 202635.6635.6634.8035.6635.6619.99%26,524,816
Mar 2, 202629.7229.7229.7229.7229.7219.98%6,846,193
Feb 27, 202624.5324.8124.4624.7724.770.32%2,843,245
Feb 26, 202624.9525.1424.6424.6924.69-0.28%3,438,060
Feb 25, 202624.8925.0024.6224.7624.76-0.56%3,180,250
Feb 24, 202625.0525.2824.5724.9024.900.28%3,341,150
Feb 13, 202624.5325.2324.5324.8324.831.02%3,684,957
Feb 12, 202624.8024.9324.2024.5824.58-3,523,011
Feb 11, 202624.6224.8724.3024.5824.58-0.49%3,161,020
Feb 10, 202624.3525.2924.1824.7024.701.44%5,850,349
Feb 9, 202623.5024.5323.5024.3524.354.91%5,733,800
Feb 6, 202623.0423.4622.9423.2123.210.09%2,846,150
Feb 5, 202623.2723.7223.1823.1923.19-1.07%2,882,294
Feb 4, 202623.3523.8523.2123.4423.440.17%3,876,451
Feb 3, 202623.2223.4022.9123.4023.402.59%3,732,312
Feb 2, 202623.4523.5422.7922.8122.81-2.06%3,570,800
Jan 30, 202623.8023.9823.0123.2923.29-2.39%4,947,643
Jan 29, 202624.1024.7723.5123.8623.86-1.00%5,575,693
Jan 28, 202624.7524.9524.0324.1024.10-2.47%4,443,289
Jan 27, 202625.1725.2223.9524.7124.71-1.79%6,229,800
Jan 26, 202626.3226.4724.6625.1625.16-4.15%8,357,644
Jan 23, 202625.5126.2525.1726.2526.252.94%7,696,050
Jan 22, 202625.1325.7825.0225.5025.500.95%5,386,494
Jan 21, 202625.1325.9224.9125.2625.260.08%5,100,044
Jan 20, 202626.4526.7324.9525.2425.24-4.47%9,989,650
Jan 19, 202626.4227.1026.0026.4226.42-1.60%10,082,360
Jan 16, 202628.5030.2726.5226.8526.85-5.36%18,440,590
Jan 15, 202627.4029.1826.9028.3728.371.76%19,449,560
Jan 14, 202627.3930.2627.3927.8827.886.70%24,292,600
Jan 13, 202626.9127.3025.5226.1326.13-2.86%14,968,429
Jan 12, 202625.1126.9325.1126.9026.909.62%15,329,330
Jan 9, 202623.7324.5423.7024.5424.543.46%7,362,848
Jan 8, 202623.3123.8523.1123.7223.722.24%4,493,233
Jan 7, 202623.2823.3822.9723.2023.20-0.81%3,002,488
Jan 6, 202623.1823.5522.9223.3923.390.95%3,287,768
Jan 5, 202623.2323.4122.7523.1723.171.31%3,891,950
Dec 31, 202522.3523.0522.2222.8722.872.33%3,452,900
Dec 30, 202522.5022.7322.2322.3522.35-1.37%2,365,650
Dec 29, 202522.6822.8522.4022.6622.66-0.13%2,071,350
Dec 26, 202522.8823.0022.4922.6922.69-0.70%2,368,671
Dec 25, 202522.2523.0522.2022.8522.852.60%3,467,493
Dec 24, 202521.8222.3421.7022.2722.271.55%2,206,153
Dec 23, 202522.5222.5921.8121.9321.93-2.66%2,937,892
Dec 22, 202522.5922.7922.4422.5322.53-0.40%2,440,207
Dec 19, 202522.7623.4022.5022.6222.62-0.92%3,256,750
Dec 18, 202521.3823.0821.2322.8322.836.09%6,428,502
Dec 17, 202521.8822.3920.9521.5221.52-1.82%4,336,607
Dec 16, 202522.4422.5621.5821.9221.92-2.66%4,095,762
Dec 15, 202522.2022.8321.7722.5222.520.90%3,942,650
Dec 12, 202522.6123.3222.2022.3222.32-1.89%5,102,492
Dec 11, 202523.2023.4322.6922.7522.75-1.94%2,769,892
Dec 10, 202523.5023.8523.0823.2023.20-1.61%3,151,830
Dec 9, 202523.8924.0823.5323.5823.58-0.17%4,124,591
Dec 8, 202523.6024.5623.5623.6223.621.29%5,483,597
Dec 5, 202522.7123.3822.4223.3223.323.09%5,186,921
Dec 4, 202523.0623.7222.5222.6222.62-2.29%4,861,034
Dec 3, 202523.4123.9922.4123.1523.15-1.53%7,563,738
Dec 2, 202523.8323.8623.3623.5123.51-1.18%3,749,073
Dec 1, 202524.1224.4623.6723.7923.79-0.34%6,647,821
Nov 28, 202522.8124.4022.7023.8723.874.65%9,173,194
Nov 27, 202523.5223.5522.8122.8122.81-3.39%5,397,999
Nov 26, 202524.2024.2823.5423.6123.61-3.08%5,695,520
Nov 25, 202524.5324.6824.2524.3624.36-2.05%8,482,325
Nov 24, 202524.5025.0324.0924.8724.872.98%11,353,110
Nov 21, 202522.9225.0022.2324.1524.153.43%11,238,230
Nov 20, 202522.9623.6422.4423.3523.351.39%4,105,763
Nov 19, 202523.1623.3922.6423.0323.03-0.48%2,639,446
Nov 18, 202523.2123.2622.9123.1423.14-0.56%2,088,400
Nov 17, 202522.8923.4222.8923.2723.272.06%2,783,100
Nov 14, 202522.7523.1122.6322.8022.800.22%1,685,148
Nov 13, 202522.6022.8622.4822.7522.750.49%1,329,088
Nov 12, 202522.9222.9622.4322.6422.64-1.14%1,864,198
Nov 11, 202523.1923.3022.8822.9022.90-1.17%1,723,450
Nov 10, 202523.3223.4623.1623.1723.17-0.69%1,606,641
Nov 7, 202523.3023.4023.1023.3323.33-1,611,600
Nov 6, 202523.6823.6823.2623.3323.33-1.56%2,228,462
Nov 5, 202523.7023.9023.5623.7023.70-0.42%1,651,932
Nov 4, 202524.0324.1023.6623.8023.80-0.75%1,976,432
Nov 3, 202523.5324.0323.4223.9823.981.87%3,542,055
Oct 31, 202523.1623.8623.0223.5423.541.99%2,906,981
Oct 30, 202523.3523.5023.0023.0823.08-1.49%3,007,200
Oct 29, 202523.8023.8823.2423.4323.43-1.55%3,304,546
Oct 28, 202523.3024.1423.1223.8023.802.15%4,648,991
Oct 27, 202522.8223.5722.6023.3023.302.73%4,061,220
Oct 24, 202522.5923.1122.5822.6822.680.93%2,776,095
Oct 23, 202522.4422.5522.0322.4722.470.13%1,816,150
Oct 22, 202522.5522.6622.2722.4422.44-0.84%1,614,356
Oct 21, 202522.5522.8022.3722.6322.630.49%2,181,300
Oct 20, 202522.1622.6222.1622.5222.522.36%1,993,968
Oct 17, 202522.3822.7822.0022.0022.00-1.79%2,077,863
Oct 16, 202523.0423.0722.3522.4022.40-2.40%2,235,531
Oct 15, 202522.8123.1522.5622.9522.950.61%1,822,800
Oct 14, 202523.2523.4522.7222.8122.81-1.89%2,561,750
Oct 13, 202522.5423.4221.8623.2523.251.66%3,534,059
Oct 10, 202522.9623.1622.7722.8722.87-0.31%2,203,540