Beijing Haitian Ruisheng Science Technology Ltd. - 688787.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	157.99	183.66	183.66	198.02	157.99	10.9M
January 13, 2026	175.91	165.02	165.02	179.19	160	9.83M
January 12, 2026	140	159.68	159.68	159.68	140	7.14M
January 09, 2026	125.23	133.07	133.07	133.17	125.2	4.94M
January 08, 2026	123.03	125.61	125.61	132.8	121.7	4.07M
January 07, 2026	121.99	123.03	123.03	126.8	121.99	2.86M
January 06, 2026	122.01	123.01	123.01	124.39	120.7	2.73M
January 05, 2026	119	123.45	123.45	124.43	115.99	4.37M
December 31, 2025	113.91	115.99	115.99	118.5	113.68	2.64M
December 30, 2025	113.8	114.38	114.38	117.69	112.15	2.47M
December 29, 2025	114	113.11	113.11	116.5	112.46	1.55M
December 26, 2025	108.14	114.09	114.09	116.99	107.5	3.19M
December 25, 2025	109.55	108.8	108.8	110.97	108	1.04M
December 24, 2025	107.65	109.88	109.88	112	106.89	1.26M
December 23, 2025	109.01	107.65	107.65	111.44	107.3	1.23M
December 22, 2025	107.88	109.85	109.85	113.21	107.05	2.26M
December 19, 2025	106	108.08	108.08	109.5	105.99	1.8M
December 18, 2025	103.86	106.2	106.2	108.55	102.78	1.92M
December 17, 2025	101.22	104.53	104.53	105.29	100.84	1.26M
December 16, 2025	104.15	102.04	102.04	104.3	101.36	1.08M
December 15, 2025	106.12	104.15	104.15	106.6	104.09	834,080
December 12, 2025	104.49	107.05	107.05	108.5	103.73	1.43M
December 11, 2025	108.8	104.28	104.28	108.9	104.2	1.61M
December 10, 2025	111.61	108.92	108.92	111.8	107.26	1.42M
December 09, 2025	110.21	111.55	111.55	115.98	110.21	2M
December 08, 2025	108.99	111.32	111.32	112.67	108.6	1.7M
December 05, 2025	108.37	108.52	108.52	109.73	106.88	1.26M
December 04, 2025	110.22	108.94	108.94	111.33	107.05	1.56M
December 03, 2025	112.1	110.16	110.16	113.99	109.8	1.72M
December 02, 2025	116.06	113.4	113.4	118.18	112.8	2.55M
December 01, 2025	112.96	114.69	114.69	116	110.88	2.66M
November 28, 2025	113.05	112.96	112.96	117.66	112.33	2.75M
November 27, 2025	115	113.37	113.37	116.85	113.11	2.12M
November 26, 2025	118	116.21	116.21	120.58	115.5	4.18M
November 25, 2025	110.88	118.6	118.6	124.89	110	7.18M
November 24, 2025	102.81	108.52	108.52	110.13	99.7	3.36M
November 21, 2025	101	101	101	105.43	100.1	1.76M
November 20, 2025	104.47	102.95	102.95	105.69	102	1.08M
November 19, 2025	107.79	104.15	104.15	107.79	103.88	1.38M
November 18, 2025	103.36	106.93	106.93	109.8	102.18	2.4M
November 17, 2025	99.99	103.75	103.75	104.98	99.99	1.44M
November 14, 2025	105.99	101.22	101.22	106.22	101	2.11M
November 13, 2025	106.8	107.7	107.7	107.99	104.71	1.34M
November 12, 2025	109.3	106.48	106.48	109.3	104.7	1.38M
November 11, 2025	110.8	109.19	109.19	111.6	108.34	1.22M
November 10, 2025	111.5	110.61	110.61	114.91	110.05	1.25M
November 07, 2025	114.04	110	110	114.04	109.01	1.88M
November 06, 2025	115.35	114.04	114.04	115.49	112.1	1.39M
November 05, 2025	116	114.8	114.8	117	112.7	1.8M
November 04, 2025	120.9	118.5	118.5	120.9	117.39	1.97M
November 03, 2025	116.01	121.82	121.82	121.94	115.61	3.57M
October 31, 2025	110	116.02	116.02	118.99	106	3.29M
October 30, 2025	113.23	112.95	112.95	116.35	111.46	1.96M
October 29, 2025	115	113.31	113.31	115.13	112	1.63M
October 28, 2025	113.43	115.25	115.25	117.28	113.43	1.49M
October 27, 2025	115.77	114.95	114.95	116	112.83	1.38M
October 24, 2025	113.38	114.36	114.36	114.78	112.54	1.26M
October 23, 2025	111	112.3	112.3	112.38	108.66	989,644
October 22, 2025	112.9	111.79	111.79	113	111.26	1.13M
October 21, 2025	112.65	114.33	114.33	114.35	112	1.35M

Beijing Haitian Ruisheng Science Technology Ltd. (688787.SS) SHH