Skip to main content
Beijing Huaru Technology Co., Ltd. (SHE:301302)
China flag China · Delayed Price · Currency is CNY
24.25
+0.33 (1.38%)
Apr 29, 2026, 4:00 PM EDT

Beijing Huaru Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.4124.4823.9424.2524.251.38%6,221,612
Apr 28, 202624.2524.7423.4523.9223.92-2.33%5,811,696
Apr 27, 202623.8024.5023.4624.4924.491.37%7,745,040
Apr 24, 202625.0625.8023.8924.1624.16-3.44%13,018,069
Apr 23, 202623.5025.8523.3625.0225.027.61%19,270,253
Apr 22, 202622.5723.3422.5023.2523.251.88%8,395,050
Apr 21, 202622.3922.8822.2122.8222.822.19%7,546,117
Apr 20, 202622.2422.4422.0222.3322.331.09%5,635,550
Apr 17, 202622.0322.2021.6822.0922.090.59%4,989,409
Apr 16, 202621.4222.0321.2721.9621.962.47%6,234,300
Apr 15, 202621.8521.8521.3621.4321.43-1.20%3,907,072
Apr 14, 202621.6722.0321.3221.6921.691.31%5,523,900
Apr 13, 202621.0021.4520.9021.4121.411.13%5,160,478
Apr 10, 202621.1221.5221.0021.1721.17-6,050,233
Apr 9, 202621.4021.6920.9321.1721.17-2.17%6,392,515
Apr 8, 202620.9921.6720.9921.6421.644.90%9,277,355
Apr 7, 202620.4320.9920.4320.6320.63-0.29%6,328,207
Apr 3, 202621.5321.5820.6120.6920.69-3.90%9,458,605
Apr 2, 202621.8221.9821.3321.5321.53-3.06%14,873,727
Apr 1, 202624.1525.7522.0322.2122.21-15.55%28,512,605
Mar 31, 202627.3927.6826.2726.3026.30-3.87%9,362,200
Mar 30, 202627.1827.8726.5027.3627.36-1.30%8,696,597
Mar 27, 202627.5328.4527.3227.7227.72-1.28%8,033,753
Mar 26, 202628.6828.8027.7028.0828.08-4.72%13,803,315
Mar 25, 202627.7729.8327.4229.4729.474.84%20,566,930
Mar 24, 202628.0028.7826.9128.1128.113.12%15,184,368
Mar 23, 202627.0328.7827.0027.2627.26-4.82%14,237,572
Mar 20, 202628.9530.4928.1028.6428.64-2.45%18,455,817
Mar 19, 202627.7530.6127.6629.3629.364.37%22,344,730
Mar 18, 202628.1228.1827.4628.1328.131.74%5,942,841
Mar 17, 202628.7629.0527.6127.6527.65-4.09%9,148,820
Mar 16, 202628.4029.4828.1128.8328.831.05%10,476,820
Mar 13, 202629.5529.8028.4528.5328.53-4.33%12,722,790
Mar 12, 202631.7631.7629.5329.8229.82-6.64%19,668,838
Mar 11, 202632.4033.5831.6931.9431.94-3.18%18,062,151
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