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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	35.45	34.83	34.83	35.45	34.43	1.63M
August 06, 2025	34.24	35.1	35.1	35.4	33.95	1.99M
August 05, 2025	34.33	34.25	34.25	34.5	33.9	1.07M
August 04, 2025	34.11	34.24	34.24	34.28	33.51	1.44M
August 01, 2025	32.65	34	34	34.15	32.58	1.94M
July 31, 2025	32.84	32.81	32.81	33.38	32.6	1.2M
July 30, 2025	33.46	32.75	32.75	33.46	32.51	982,368
July 29, 2025	33.44	33.37	33.37	33.44	32.8	943,901
July 28, 2025	33.92	33.28	33.28	33.92	33.01	1.24M
July 25, 2025	32.99	33.42	33.42	33.56	32.71	1.39M
July 24, 2025	32.68	32.76	32.76	32.98	32.52	718,110
July 23, 2025	33	32.52	32.52	33	32.44	873,739
July 22, 2025	33.11	32.84	32.84	33.11	32.64	877,784
July 21, 2025	32.95	32.95	32.95	33.2	32.76	744,001
July 18, 2025	32.98	32.89	32.89	33.1	32.52	1.04M
July 17, 2025	32.5	32.8	32.8	32.97	32.31	1.04M
July 16, 2025	32.35	32.57	32.57	32.78	32.25	966,843
July 15, 2025	32.24	32.3	32.3	32.34	31.52	1.16M
July 14, 2025	32.44	32.28	32.28	32.88	32.03	968,524
July 11, 2025	31.41	32.54	32.54	32.76	31.23	1.6M
July 10, 2025	31.4	31.41	31.41	31.64	31.06	562,116
July 09, 2025	31.38	31.4	31.4	31.69	31.12	721,325
July 08, 2025	31.3	31.32	31.32	31.43	31.02	605,526
July 07, 2025	30.96	31.22	31.22	31.3	30.66	573,733
July 04, 2025	31.24	30.8	30.8	31.35	30.55	704,673
July 03, 2025	31.14	31.05	31.05	31.3	30.83	505,353
July 02, 2025	31.33	30.9	30.9	31.48	30.75	868,555
July 01, 2025	31.86	31.33	31.33	31.86	31.09	795,215
June 30, 2025	31.3	31.7	31.7	31.76	31.2	707,932
June 27, 2025	31.33	31.28	31.28	31.49	30.9	853,910
June 26, 2025	30.98	31.03	31.03	31.35	30.7	918,705
June 25, 2025	30.7	30.96	30.96	31.01	30.21	1.03M
June 24, 2025	29.73	30.54	30.54	30.57	29.6	713,101
June 23, 2025	28.94	29.42	29.42	29.5	28.56	608,419
June 20, 2025	29.64	28.89	28.89	29.7	28.85	540,860
June 19, 2025	30.24	29.49	29.49	30.43	29.36	643,360
June 18, 2025	29.88	30.2	30.2	30.28	29.75	392,881
June 17, 2025	30.39	30.16	30.16	30.46	30	574,158
June 16, 2025	30.2	30.37	30.23	30.78	29.86	845,342
June 13, 2025	30.66	29.84	29.71	31	29.79	887,512
June 12, 2025	30.61	30.44	30.3	30.8	30.23	529,159
June 11, 2025	30.41	30.6	30.46	30.76	30.3	447,332
June 10, 2025	30.98	30.41	30.41	30.98	30.01	696,629
June 09, 2025	30.62	30.87	30.87	31.07	30.62	578,698
June 06, 2025	30.74	30.58	30.58	30.74	30.23	590,986
June 05, 2025	29.93	30.55	30.55	30.69	29.72	727,155
June 04, 2025	29.95	29.87	29.87	30.15	29.6	529,516
June 03, 2025	29.6	29.75	29.75	30.2	29.59	622,444
May 30, 2025	30.35	29.65	29.65	30.35	29.53	656,584
May 29, 2025	29.29	30.28	30.28	30.31	29.29	806,734
May 28, 2025	29.82	29.29	29.29	30.2	29.21	537,900
May 27, 2025	30.17	29.7	29.7	30.25	29.64	530,834
May 26, 2025	29.5	30.02	30.02	30.16	29.4	455,588

Beijing LongRuan Technologies Inc. (688078.SS) SHH