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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	30.4	30.11	30.11	30.79	29.7	769,118
February 12, 2026	29.89	30.46	30.46	30.68	29.45	1.22M
February 11, 2026	30.05	29.89	29.89	30.18	29.75	784,395
February 10, 2026	29.8	29.9	29.9	30.13	29.53	843,755
February 09, 2026	28.88	29.8	29.8	29.8	28.88	801,433
February 06, 2026	28.73	28.7	28.7	29.4	28.39	699,462
February 05, 2026	28.81	28.73	28.73	29.2	28.53	787,683
February 04, 2026	29.19	28.66	28.66	29.32	28.53	744,408
February 03, 2026	28.8	29.19	29.19	29.43	28.64	1.09M
February 02, 2026	28.91	28.62	28.62	29.67	28.57	1.84M
January 30, 2026	28.41	28.82	28.82	28.88	27.59	1.71M
January 29, 2026	27.98	28.7	28.7	30.3	27.6	2.81M
January 28, 2026	28.78	28	28	28.96	27.92	1.28M
January 27, 2026	29	28.82	28.82	29.37	27.8	2.31M
January 26, 2026	30.3	29.74	29.74	30.45	29.21	1.2M
January 23, 2026	30.44	30.3	30.3	30.53	30	976,483
January 22, 2026	29.85	30.29	30.29	30.72	29.73	778,382
January 21, 2026	29.64	30	30	30	29.3	1M
January 20, 2026	29.83	29.64	29.64	30.33	29.28	920,909
January 19, 2026	29.71	29.69	29.69	30.16	29.62	962,064
January 16, 2026	30.36	29.85	29.85	30.75	29.66	1.01M
January 15, 2026	30.55	30.21	30.21	30.65	30.02	1.13M
January 14, 2026	30.1	30.65	30.65	31.49	30.1	2.18M
January 13, 2026	30.39	30.06	30.06	30.96	29.82	1.58M
January 12, 2026	29.33	30.39	30.39	30.45	29.22	1.58M
January 09, 2026	28.54	29.15	29.15	29.3	28.25	1.38M
January 08, 2026	27.76	28.25	28.25	28.56	27.6	1.26M
January 07, 2026	28.01	27.75	27.75	28.13	27.42	787,721
January 06, 2026	28.31	28.04	28.04	28.37	27.88	863,560
January 05, 2026	27.55	28.17	28.17	28.25	27.08	1.06M
December 31, 2025	27.39	27.5	27.5	27.66	27.07	861,769
December 30, 2025	27.15	27.5	27.5	27.59	26.9	1.17M
December 29, 2025	27.12	27.15	27.15	27.25	26.88	566,445
December 26, 2025	27.33	27.05	27.05	27.46	26.9	683,494
December 25, 2025	27.34	27.21	27.21	27.34	26.96	581,359
December 24, 2025	26.84	27.1	27.1	27.39	26.46	585,858
December 23, 2025	27.19	26.75	26.75	27.19	26.41	782,376
December 22, 2025	27.4	27.13	27.13	27.53	26.97	661,851
December 19, 2025	27.03	27.25	27.25	27.28	26.81	686,705
December 18, 2025	26.35	26.87	26.87	27.28	26	761,933
December 17, 2025	26.34	26.35	26.35	26.55	25.75	736,896
December 16, 2025	26.51	26.4	26.4	26.7	26.06	464,800
December 15, 2025	26.76	26.57	26.57	27.26	26.23	832,102
December 12, 2025	27.2	26.83	26.83	27.44	26.8	629,687
December 11, 2025	27.76	27.07	27.07	27.96	27.05	825,924
December 10, 2025	28.06	27.76	27.76	28.5	27.58	522,213
December 09, 2025	28.98	28.16	28.16	28.99	28.16	453,286
December 08, 2025	28.44	28.6	28.6	28.9	28.44	629,400
December 05, 2025	27.69	28.38	28.38	28.55	27.53	681,499
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

Beijing LongRuan Technologies Inc. (688078.SS) SHH