Beijing Highlander Digital Technology Co., Ltd. - 300065.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	20.9	23.13	23.13	24.42	20.81	203.21M
August 15, 2025	19.29	20.73	20.73	20.98	19.18	165.24M
August 14, 2025	19.21	19.77	19.77	20.5	18.58	179.72M
August 13, 2025	18.86	19.12	19.12	21	18.73	185.45M
August 12, 2025	17.97	18.1	18.1	18.48	17.83	51.56M
August 11, 2025	17.98	18.04	18.04	18.27	17.85	40.76M
August 08, 2025	18.15	17.94	17.94	18.55	17.94	58.19M
August 07, 2025	18.84	18.23	18.23	18.86	18.16	69.26M
August 06, 2025	17.96	18.63	18.63	18.88	17.88	104.39M
August 05, 2025	17.6	18.07	18.07	18.18	17.59	61.05M
August 04, 2025	17.15	17.57	17.57	17.59	17.02	31.21M
August 01, 2025	17.68	17.28	17.28	17.77	17.24	46.62M
July 31, 2025	18.08	17.78	17.78	18.35	17.73	57.57M
July 30, 2025	17.91	18.33	18.33	18.59	17.86	90.28M
July 29, 2025	17.72	18	18	18	17.65	43.5M
July 28, 2025	17.78	17.82	17.82	17.94	17.74	35.14M
July 25, 2025	18.09	17.83	17.83	18.18	17.78	47.77M
July 24, 2025	17.5	18.11	18.11	18.38	17.49	69.14M
July 23, 2025	18.06	17.52	17.52	18.07	17.52	65.85M
July 22, 2025	18.3	18.26	18.26	18.94	18.19	72.86M
July 21, 2025	18.62	18.41	18.41	18.68	18.2	56.45M
July 18, 2025	17.89	18.57	18.57	18.58	17.85	96.23M
July 17, 2025	17.74	17.9	17.9	17.94	17.45	50.51M
July 16, 2025	17.9	17.72	17.72	17.99	17.64	38.49M
July 15, 2025	17.73	17.85	17.85	17.98	17.63	41.11M
July 14, 2025	17.81	17.8	17.8	18.02	17.7	39.08M
July 11, 2025	17.67	17.96	17.96	18.16	17.67	66.99M
July 10, 2025	17.78	17.59	17.59	17.85	17.44	56.69M
July 09, 2025	18.25	17.87	17.87	18.39	17.74	70.93M
July 08, 2025	18.1	18.24	18.24	18.52	18.01	65.08M
July 07, 2025	18.02	18.31	18.31	18.47	17.72	70.63M
July 04, 2025	18.2	18.02	18.02	18.38	17.88	95.18M
July 03, 2025	18.96	18.6	18.6	19.98	18.52	142.39M
July 02, 2025	20.15	19.39	19.39	21.16	19.03	221.29M
July 01, 2025	17.84	18.36	18.36	18.88	17.61	126.77M
June 30, 2025	17.67	17.9	17.9	18.08	17.67	76.29M
June 27, 2025	17.6	17.62	17.62	18.23	17.54	85.2M
June 26, 2025	17.19	17.73	17.73	18.9	17.12	128.8M
June 25, 2025	16.5	17.19	17.19	17.28	16.49	83.52M
June 24, 2025	16.14	16.46	16.46	16.66	16	54.21M
June 23, 2025	15.66	16.31	16.31	16.47	15.66	49.7M
June 20, 2025	15.96	15.82	15.82	16.37	15.8	44.41M
June 19, 2025	17.05	16.11	16.11	17.05	16.07	76.24M
June 18, 2025	17.12	17.18	17.18	17.55	17.09	49.71M
June 17, 2025	17.57	17.19	17.19	17.57	17.09	53.23M
June 16, 2025	17.1	17.55	17.55	17.74	16.91	60.73M
June 13, 2025	17	17.33	17.33	17.78	16.56	92.5M
June 12, 2025	17.25	17.19	17.19	17.64	16.86	67.47M
June 11, 2025	17.51	17.4	17.4	17.94	17.37	60.03M
June 10, 2025	18.7	17.59	17.59	18.7	17.4	102.06M
June 09, 2025	18.52	18.59	18.59	18.97	18.4	90.75M
June 06, 2025	18.1	18.63	18.63	19.31	17.65	124.39M
June 05, 2025	18.5	18.13	18.13	19.18	18.1	125.47M
June 04, 2025	18.06	18.65	18.65	19.28	18.03	130.3M
June 03, 2025	18.01	18.19	18.19	18.55	17.8	111.13M
May 30, 2025	17.05	18.34	18.34	18.88	16.8	160.69M
May 29, 2025	16.97	17.27	17.27	17.53	16.89	100.44M
May 28, 2025	16.57	17.18	17.18	17.66	16.4	122.06M
May 27, 2025	16.98	16.52	16.52	16.98	16.37	68.44M
May 26, 2025	16.99	17.09	17.09	17.2	16.6	70.58M

Beijing Highlander Digital Technology Co., Ltd. (300065.SZ) SHZ