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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	27.07	28.81	28.81	30.5	27.07	192.43M
February 12, 2026	27.55	26.95	26.95	28.99	26.86	182.76M
February 11, 2026	27.23	28.37	28.37	32.13	27.23	258.83M
February 10, 2026	27.5	27.53	27.53	27.83	25.78	147.73M
February 09, 2026	27.28	27.68	27.68	28.2	27.01	160.46M
February 06, 2026	27.89	27.06	27.06	29.79	27.06	193.22M
February 05, 2026	27.1	28.25	28.25	28.98	27.01	162.85M
February 04, 2026	29.4	29.28	29.28	30	28.4	237.96M
February 03, 2026	24.8	28.4	28.4	29.42	24.8	258.71M
February 02, 2026	24.65	24.52	24.52	25.62	24.41	109.29M
January 30, 2026	23.99	25.14	25.14	25.5	23.42	149.18M
January 29, 2026	23.25	24	24	24.89	23.23	106.44M
January 28, 2026	23.35	23.05	23.05	23.46	22.58	60.06M
January 27, 2026	23	23.42	23.42	23.87	22.72	63.22M
January 26, 2026	24.8	23.65	23.65	24.8	23.36	109.51M
January 23, 2026	23.6	24.24	24.24	24.97	23.13	139.87M
January 22, 2026	21.96	23.66	23.66	24.28	21.82	122.13M
January 21, 2026	20.99	22.35	22.35	22.88	20.96	90.73M
January 20, 2026	22.49	21.29	21.29	22.63	20.94	70.1M
January 19, 2026	22	22.41	22.41	22.93	21.75	62.75M
January 16, 2026	23.1	22.28	22.28	23.6	22.23	68.02M
January 15, 2026	23.41	22.67	22.67	23.88	22.37	105.13M
January 14, 2026	24.51	24.12	24.12	26.18	23.8	173.46M
January 13, 2026	26.26	24.12	24.12	26.4	23.68	188.59M
January 12, 2026	24.25	26.39	26.39	27.57	24.25	218.65M
January 09, 2026	24.61	23.03	23.03	24.61	22.89	259.45M
January 08, 2026	18.79	22.5	22.5	22.5	18.77	168.8M
January 07, 2026	19.1	18.75	18.75	19.12	18.7	39.89M
January 06, 2026	18.49	19.1	19.1	19.2	18.42	55.9M
January 05, 2026	18.36	18.68	18.68	18.86	18.18	42.72M
December 31, 2025	18.09	18.17	18.17	18.36	17.9	24.62M
December 30, 2025	18.36	18.14	18.14	18.6	18.14	31.51M
December 29, 2025	18.35	18.41	18.41	18.73	18.32	34.79M
December 26, 2025	18.27	18.41	18.41	18.89	18.05	53.55M
December 25, 2025	17.65	18.26	18.26	18.49	17.58	47.57M
December 24, 2025	17.18	17.76	17.76	17.86	17.03	31.82M
December 23, 2025	17.6	17.34	17.34	18.23	17.25	28.68M
December 22, 2025	17.22	17.66	17.66	18.04	17.19	32.87M
December 19, 2025	16.98	17.11	17.11	17.25	16.97	14.58M
December 18, 2025	17.08	16.98	16.98	17.3	16.93	16.79M
December 17, 2025	17.02	17.14	17.14	17.2	16.71	22.09M
December 16, 2025	17.76	17.12	17.12	17.8	17.05	30.21M
December 15, 2025	18.3	17.85	17.85	18.37	17.81	35.45M
December 12, 2025	17.61	18.45	18.45	18.5	17.6	66.06M
December 11, 2025	17.99	17.8	17.8	18.27	17.8	31.51M
December 10, 2025	17.6	18.02	18.02	18.1	17.5	30M
December 09, 2025	17.77	17.7	17.7	18.08	17.67	20.84M
December 08, 2025	17.9	17.88	17.88	18.17	17.81	30.98M
December 05, 2025	17.2	17.7	17.7	17.74	17.14	27.08M
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

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