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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	20.34	18.85	18.85	20.4	18.78	57.19M
September 02, 2025	20.88	20.09	20.09	21.05	19.92	58.16M
September 01, 2025	20.97	21.09	21.09	21.26	20.7	56.97M
August 29, 2025	20.8	21.08	21.08	21.41	20.62	69.7M
August 28, 2025	20.45	20.84	20.84	20.91	19.88	76.69M
August 27, 2025	21.26	20.18	20.18	21.44	20.11	87.81M
August 26, 2025	21.82	21.23	21.23	21.92	21.17	77.41M
August 25, 2025	21.8	22	22	22.19	21.64	80.7M
August 22, 2025	21.06	21.69	21.69	21.88	21.06	75.13M
August 21, 2025	22.37	21.37	21.37	22.57	21.26	119.8M
August 20, 2025	22.29	22.74	22.74	23.8	21.85	130.95M
August 19, 2025	23.2	22.71	22.71	24.32	22.07	180.1M
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

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