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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Beijing LongRuan Technologies Inc. (688078.SS) SHH