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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	113.34	111.65	111.65	114.2	110.02	1.16M
October 17, 2025	111.99	111.22	111.22	114.94	109	1.92M
October 16, 2025	112.1	111.34	111.34	112.6	110.18	1.1M
October 15, 2025	110.43	113.44	113.44	113.59	107.03	1.47M
October 14, 2025	116	110.48	110.48	118.5	109.63	2M
October 13, 2025	111.88	115.12	115.12	117.16	110.78	1.73M
October 10, 2025	126.01	118.69	118.69	126.85	118	3.62M
October 09, 2025	130.12	128.3	128.3	130.63	126.89	3.62M
September 30, 2025	119.97	129.01	129.01	133	119.97	5.31M
September 29, 2025	119.4	118.79	118.79	120.43	117.17	1.54M
September 26, 2025	124.3	118.91	118.91	124.98	118.91	3.02M
September 25, 2025	123.95	126.68	126.68	130	122.22	4.03M
September 24, 2025	117.56	122.22	122.22	123.3	117.56	1.86M
September 23, 2025	125.59	120.21	120.21	125.64	116.61	2.78M
September 22, 2025	121.71	125.08	125.08	126.5	121.04	2.37M
September 19, 2025	124.02	120.89	120.89	125.8	120.5	2.33M
September 18, 2025	124.2	123.86	123.86	129.79	122.28	3.21M
September 17, 2025	127.08	124.65	124.65	127.08	124.03	2.18M
September 16, 2025	125.6	126.73	126.73	127.44	124.26	1.88M
September 15, 2025	124.6	125.62	125.62	128.75	123.1	2.35M
September 12, 2025	125.21	126.61	126.61	130	124.6	3.53M
September 11, 2025	119	125.13	125.13	126.06	117	3.35M
September 10, 2025	114.72	118.24	118.24	119.37	114.72	2.67M
September 09, 2025	120.65	114.4	114.4	120.65	114	3.18M
September 08, 2025	124.1	121.59	121.59	126	120.8	2.3M
September 05, 2025	122.43	124.9	124.9	125.41	118.68	2.04M
September 04, 2025	125	120.6	120.6	126.48	118	2.35M

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