Beijing LongRuan Technologies Inc. - 688078.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.44	27.8	27.8	28.66	27.69	806,577
December 03, 2025	29.07	28.35	28.35	29.21	28.07	960,914
December 02, 2025	29.68	29.07	29.07	29.68	28.78	1.03M
December 01, 2025	30.12	29.69	29.69	30.18	29.54	787,264
November 28, 2025	29.66	29.98	29.98	30.05	29.39	688,455
November 27, 2025	29.79	29.71	29.71	29.8	29.24	720,039
November 26, 2025	30.25	29.44	29.44	30.79	29.38	941,079
November 25, 2025	29.81	30.13	30.13	30.56	29.81	942,289
November 24, 2025	29.27	29.72	29.72	30.15	28.4	1.41M
November 21, 2025	29.81	29.16	29.16	30.58	28.63	1.12M
November 20, 2025	30.5	30.1	30.1	30.87	29.8	1M
November 19, 2025	32.01	30.29	30.29	32.01	30.16	1.46M
November 18, 2025	30.82	31.79	31.79	32.3	30.41	2.7M
November 17, 2025	30.11	30.52	30.52	30.71	29.98	834,408
November 14, 2025	30.19	30.27	30.27	30.53	30.19	949,853
November 13, 2025	30.6	30.36	30.36	30.6	30.07	688,461
November 12, 2025	30.8	30.33	30.33	31.09	30.33	749,580
November 11, 2025	30.96	30.89	30.89	31.18	30.81	880,706
November 10, 2025	30.46	30.96	30.96	31.16	30.46	1.02M
November 07, 2025	30.61	30.48	30.48	30.75	30.21	574,026
November 06, 2025	30.38	30.61	30.61	30.83	30.16	958,612
November 05, 2025	30.26	30.46	30.46	30.98	30.12	1.33M
November 04, 2025	30.64	30.49	30.49	30.86	30.1	758,506
November 03, 2025	30.5	30.69	30.69	30.98	29.7	1.46M
October 31, 2025	29.12	30.07	30.07	30.38	29.12	1.69M
October 30, 2025	29.36	29.22	29.22	29.78	29.12	1.4M
October 29, 2025	30.28	29.36	29.36	30.4	29.08	2.3M
October 28, 2025	32.52	30.28	30.28	32.68	30.19	3.67M
October 27, 2025	32.06	32.86	32.86	33	31.77	2.53M
October 24, 2025	31.9	31.88	31.88	32.39	31.65	1.92M
October 23, 2025	31.34	31.65	31.65	32.11	31.11	1.65M
October 22, 2025	30.95	31.68	31.68	32.28	30.71	2.07M
October 21, 2025	30.12	31.16	31.16	31.29	30.1	2.48M
October 20, 2025	29.5	29.5	29.5	29.74	29.12	631,423
October 17, 2025	29.65	29.07	29.07	30.13	29	946,371
October 16, 2025	30.45	29.7	29.7	30.45	29.54	948,877
October 15, 2025	30.04	30.29	30.29	30.78	29.68	1.29M
October 14, 2025	30.86	30.04	30.04	30.98	29.88	1.2M
October 13, 2025	29.54	30.5	30.5	31.06	28.98	1.4M
October 10, 2025	31.24	30.25	30.25	31.24	30	1.4M
October 09, 2025	31.25	31.2	31.2	32.37	31.03	1.53M
September 30, 2025	31.11	31.36	31.36	31.73	31.11	942,768
September 29, 2025	30.45	31.05	31.05	31.25	29.78	891,541
September 26, 2025	30.71	30.81	30.81	31.01	30.3	842,359
September 25, 2025	30.9	30.86	30.86	31.75	30.61	1.26M
September 24, 2025	29.99	30.82	30.82	30.88	29.62	1.3M
September 23, 2025	30.54	29.89	29.89	30.64	28.9	1.38M
September 22, 2025	30.85	30.5	30.5	30.85	30.11	756,976
September 19, 2025	31.11	30.44	30.44	31.39	30.35	1.21M
September 18, 2025	31.63	31.06	31.06	32.08	30.7	1.54M
September 17, 2025	31.82	31.69	31.69	31.99	31.59	750,698
September 16, 2025	31.34	31.72	31.72	31.89	31.1	925,914
September 15, 2025	31.48	31.1	31.1	31.95	31.01	880,927
September 12, 2025	31.9	31.65	31.65	32.13	31.51	975,858
September 11, 2025	31.08	31.75	31.75	31.78	30.81	1.13M
September 10, 2025	30.78	31.08	31.08	31.51	30.78	655,789
September 09, 2025	31.39	31	31	31.77	30.88	1.07M
September 08, 2025	30.96	31.45	31.45	31.6	30.79	1.32M
September 05, 2025	30.41	30.95	30.95	30.95	30.03	1.19M
September 04, 2025	30.26	30.31	30.31	30.97	29.7	1.5M

Beijing LongRuan Technologies Inc. (688078.SS) SHH