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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	31.18	30.27	30.27	32.39	30.1	1.87M
September 02, 2025	32.64	30.97	30.97	33.1	30.5	2.49M
September 01, 2025	32.49	32.74	32.74	33.44	32.46	1.26M
August 29, 2025	33.56	32.9	32.9	33.57	32.75	1.33M
August 28, 2025	33.37	33.62	33.62	33.99	32	2.53M
August 27, 2025	34.61	33.05	33.05	35.15	33.05	2.64M
August 26, 2025	34.88	34.61	34.61	35.1	33.76	2.16M
August 25, 2025	34.99	34.25	34.25	35.3	34.03	2.24M
August 22, 2025	33.85	34.69	34.69	34.89	33.85	1.86M
August 21, 2025	34	33.9	33.9	34.65	33.71	1.29M
August 20, 2025	33.95	33.94	33.94	34	33.2	1.46M
August 19, 2025	34.71	33.87	33.87	34.99	33.87	2.08M
August 18, 2025	34.6	35.2	35.2	35.4	34.6	1.52M
August 15, 2025	34.31	34.5	34.5	34.97	34.31	1.44M
August 14, 2025	35.65	34.65	34.65	35.66	34.1	1.57M
August 13, 2025	35.66	35.49	35.49	36.03	35.12	1.27M
August 12, 2025	35.8	35.33	35.33	35.8	34.94	1.31M
August 11, 2025	34.3	35.82	35.82	36.25	34.23	2.71M
August 08, 2025	34.88	34.13	34.13	34.89	33.85	1.46M

Beijing LongRuan Technologies Inc. (688078.SS) SHH