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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Beijing LongRuan Technologies Inc. (688078.SS) SHH