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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.36	17.19	17.19	17.46	17.16	18.51M
December 03, 2025	17.6	17.47	17.47	17.8	17.23	25.19M
December 02, 2025	17.69	17.67	17.67	18	17.41	29.26M
December 01, 2025	17.45	17.67	17.67	17.79	17.43	25.39M
November 28, 2025	17.18	17.34	17.34	17.47	17.18	18.07M
November 27, 2025	17.32	17.22	17.22	17.59	17.19	20.81M
November 26, 2025	17.83	17.44	17.44	17.84	17.41	34.17M
November 25, 2025	18.01	17.96	17.96	18.18	17.8	38.57M
November 24, 2025	17.55	18.27	18.27	18.45	17.43	47.33M
November 21, 2025	17.94	17.51	17.51	18.46	16.82	60.54M
November 20, 2025	18.44	18.12	18.12	18.58	18.07	44.83M
November 19, 2025	17.9	18.83	18.83	19.44	17.9	74.66M
November 18, 2025	18.51	18.05	18.05	18.51	18.02	34.67M
November 17, 2025	18.48	18.77	18.77	19.18	18.47	53.79M
November 14, 2025	17.9	18.18	18.18	18.37	17.73	29.19M
November 13, 2025	17.88	17.94	17.94	18.06	17.87	21.4M
November 12, 2025	18.26	17.86	17.86	18.37	17.84	29.56M
November 11, 2025	18.55	18.45	18.45	18.59	18	30.57M
November 10, 2025	18.7	18.41	18.41	18.89	18.35	43.29M
November 07, 2025	19.17	18.98	18.98	19.43	18.82	41.93M
November 06, 2025	19.11	19.17	19.17	19.35	19.01	30.88M
November 05, 2025	19.3	19.3	19.3	19.7	18.88	46.15M
November 04, 2025	20.47	19.71	19.71	20.49	19.69	43.79M
November 03, 2025	19.88	20.14	20.14	20.3	19.75	46.79M
October 31, 2025	19.88	19.93	19.93	20	19.65	38.65M
October 30, 2025	19.93	19.77	19.77	20.18	19.6	51.66M
October 29, 2025	20.51	20.13	20.13	20.6	19.93	78.86M
October 28, 2025	20.4	20.86	20.86	21.32	20.2	114.34M
October 27, 2025	19.72	20.38	20.38	20.6	19.58	88.61M
October 24, 2025	19.48	19.94	19.94	20.04	19.48	67.09M
October 23, 2025	19.8	19.33	19.33	19.84	18.85	45.53M
October 22, 2025	20.1	19.7	19.7	20.13	19.55	67.79M
October 21, 2025	19.43	20.5	20.5	20.8	19.1	108.93M
October 20, 2025	18.69	19.55	19.55	19.69	18.51	62.96M
October 17, 2025	19.11	18.39	18.39	19.2	18.33	35.62M
October 16, 2025	19.25	19.34	19.34	19.7	18.66	54.61M
October 15, 2025	19.44	19.38	19.38	19.6	18.6	43.95M
October 14, 2025	19.51	19.3	19.3	20.48	19.29	61.71M
October 13, 2025	18.23	19.27	19.27	19.38	18.21	39.81M
October 10, 2025	19.6	19.55	19.55	19.99	19.51	37.81M
October 09, 2025	18.76	19.93	19.93	20	18.76	65.97M
September 30, 2025	18.74	18.8	18.8	19.05	18.66	28.66M
September 29, 2025	18.67	18.75	18.75	19.07	18.38	33.37M
September 26, 2025	19.35	18.67	18.67	19.44	18.67	52.91M
September 25, 2025	20.39	19.72	19.72	20.67	19.68	61.9M
September 24, 2025	20	19.95	19.95	20.21	19.66	67.98M
September 23, 2025	19.52	20.32	20.32	20.35	19.23	107.97M
September 22, 2025	18.28	19.48	19.48	19.5	18.19	77.87M
September 19, 2025	18.42	18.12	18.12	18.75	18.08	32.58M
September 18, 2025	18.69	18.49	18.49	19.2	18.28	51.61M
September 17, 2025	18.75	18.6	18.6	18.8	18.53	30.4M
September 16, 2025	18.63	18.89	18.89	18.91	18.29	37.44M
September 15, 2025	19.05	18.66	18.66	19.06	18.63	37.47M
September 12, 2025	19	19.24	19.24	19.52	18.83	44.1M
September 11, 2025	18.87	19.04	19.04	19.13	18.47	40.56M
September 10, 2025	18.76	18.66	18.66	18.91	18.5	33.09M
September 09, 2025	18.54	18.99	18.99	19.32	18.33	61.11M
September 08, 2025	18.42	18.42	18.42	18.54	18.19	33.71M
September 05, 2025	18.15	18.42	18.42	18.43	17.79	35.45M
September 04, 2025	18.74	18.07	18.07	19.11	17.65	54.01M

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