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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	152	150.5	150.5	157.82	149.67	4.24M
February 12, 2026	150.07	154.24	154.24	157.1	149.26	5.5M
February 11, 2026	147.99	149.06	149.06	153.8	146.1	3.82M
February 10, 2026	151.46	150.01	150.01	154.67	145	5.54M
February 09, 2026	142.98	150.5	150.5	152.88	139.3	4.75M
February 06, 2026	136	135.55	135.55	139.15	133.76	1.76M
February 05, 2026	139.6	138	138	139.89	136.7	1.73M
February 04, 2026	144	139.43	139.43	145.58	136.94	3.08M
February 03, 2026	145.33	145.58	145.58	147.31	141.26	2.86M
February 02, 2026	149.98	143.01	143.01	153	143	2.66M
January 30, 2026	155	151.01	151.01	155	149	2.6M
January 29, 2026	148.95	155.32	155.32	164.89	146.8	5.39M
January 28, 2026	149.49	149.73	149.73	156.14	148.15	3.3M
January 27, 2026	147.65	148.99	148.99	150.29	144	3.05M
January 26, 2026	152.24	147.68	147.68	153.89	144.36	3.4M
January 23, 2026	150	151.66	151.66	156.99	147.5	8.25M
January 22, 2026	165.01	164.27	164.27	165.88	159	4.11M
January 21, 2026	164	164.27	164.27	168.59	161.5	3.16M
January 20, 2026	172.59	167.24	167.24	175.88	164.01	4.5M
January 19, 2026	159	167.51	167.51	177.89	159	5.1M
January 16, 2026	165.78	161.45	161.45	172.33	158.53	4.71M
January 15, 2026	172.16	164.7	164.7	174.4	161.2	6.72M
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

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