Beijing Highlander Digital Technology Co., Ltd. Class A 300065

SZSE · China · Electronic Technology

CNY 14.51-0.22 (-1.49%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 14.51	-1.49%	CNY 14.80	CNY 14.92	CNY 14.47	17.46M
2026-09-29	CNY 14.73	-0.81%	CNY 14.76	CNY 14.93	CNY 14.66	15.07M
2026-09-28	CNY 14.85	-2.30%	CNY 15.12	CNY 15.25	CNY 14.69	22.73M
2026-09-24	CNY 15.20	-0.78%	CNY 15.29	CNY 15.64	CNY 15.14	23.75M
2026-09-23	CNY 15.32	-3.22%	CNY 15.84	CNY 15.88	CNY 15.31	23.24M
2026-09-22	CNY 15.83	-1.49%	CNY 16.14	CNY 16.19	CNY 15.78	25.65M
2026-09-21	CNY 16.07	+2.75%	CNY 15.64	CNY 16.16	CNY 15.62	30.71M
2026-09-18	CNY 15.64	+2.16%	CNY 15.49	CNY 15.75	CNY 15.42	25.97M
2026-09-17	CNY 15.31	-1.42%	CNY 15.40	CNY 15.60	CNY 15.15	23.84M
2026-09-16	CNY 15.53	+0.98%	CNY 15.39	CNY 15.68	CNY 15.19	25.81M
2026-09-15	CNY 15.38	-1.16%	CNY 15.50	CNY 15.72	CNY 15.35	22.46M
2026-09-14	CNY 15.56	-1.95%	CNY 15.88	CNY 16.12	CNY 15.49	29.43M
2026-09-11	CNY 15.87	-2.88%	CNY 16.20	CNY 16.46	CNY 15.65	47.14M
2026-09-10	CNY 16.34	+1.05%	CNY 15.90	CNY 16.79	CNY 15.64	67.48M
2026-09-09	CNY 16.17	+4.80%	CNY 15.37	CNY 16.28	CNY 15.33	54.20M
2026-09-08	CNY 15.43	-0.39%	CNY 15.49	CNY 15.79	CNY 15.39	21.14M
2026-09-07	CNY 15.49	-0.83%	CNY 15.62	CNY 15.69	CNY 15.45	22.45M
2026-09-04	CNY 15.62	+0.26%	CNY 15.70	CNY 16.04	CNY 15.52	30.45M
2026-09-03	CNY 15.58	-0.45%	CNY 15.72	CNY 15.75	CNY 15.46	19.28M
2026-09-02	CNY 15.65	-0.25%	CNY 15.55	CNY 15.79	CNY 15.49	22.98M
2026-09-01	CNY 15.69	+0.58%	CNY 15.57	CNY 15.78	CNY 15.47	21.97M
2026-08-31	CNY 15.60	+1.76%	CNY 15.17	CNY 15.64	CNY 15.11	22.70M
2026-08-28	CNY 15.33	-0.84%	CNY 15.46	CNY 15.63	CNY 15.32	21.02M
2026-08-27	CNY 15.46	+1.64%	CNY 15.21	CNY 15.49	CNY 15.10	21.52M
2026-08-26	CNY 15.21	-0.26%	CNY 15.25	CNY 15.38	CNY 15.03	20.64M
2026-08-25	CNY 15.25	+3.53%	CNY 14.61	CNY 15.37	CNY 14.48	29.27M
2026-08-24	CNY 14.73	-2.58%	CNY 14.97	CNY 15.11	CNY 14.45	30.10M
2026-08-21	CNY 15.12	+0.07%	CNY 15.01	CNY 15.35	CNY 14.88	25.84M
2026-08-20	CNY 15.11	-3.20%	CNY 16.18	CNY 16.20	CNY 15.01	44.29M
2026-08-19	CNY 15.61	-11.56%	CNY 17.48	CNY 17.48	CNY 15.60	74.37M
2026-08-18	CNY 17.65	+2.86%	CNY 17.10	CNY 17.88	CNY 17.00	67.62M
2026-08-17	CNY 17.16	+2.39%	CNY 16.97	CNY 17.16	CNY 16.60	30.84M
2026-08-14	CNY 16.76	+1.09%	CNY 16.58	CNY 16.78	CNY 16.37	27.46M
2026-08-13	CNY 16.58	-2.01%	CNY 17.05	CNY 17.20	CNY 16.56	31.26M
2026-08-12	CNY 16.92	+0.95%	CNY 16.72	CNY 17.01	CNY 16.63	29.39M
2026-08-11	CNY 16.76	-4.23%	CNY 16.75	CNY 17.07	CNY 16.38	48.78M
2026-08-10	CNY 17.50	+1.98%	CNY 17.38	CNY 17.54	CNY 16.77	48.12M
2026-08-07	CNY 17.16	+1.84%	CNY 16.78	CNY 17.23	CNY 16.45	47.23M
2026-08-06	CNY 16.85	+0.84%	CNY 16.55	CNY 17.10	CNY 16.50	45.63M
2026-08-05	CNY 16.71	+2.33%	CNY 16.20	CNY 16.87	CNY 16.18	39.23M
2026-08-04	CNY 16.33	+3.03%	CNY 16.13	CNY 16.41	CNY 15.90	39.34M
2026-08-03	CNY 15.85	+3.19%	CNY 15.30	CNY 16.04	CNY 15.22	38.34M
2026-07-31	CNY 15.36	+6.59%	CNY 15.00	CNY 15.77	CNY 14.91	58.09M
2026-07-30	CNY 14.41	-6.06%	CNY 15.25	CNY 15.39	CNY 14.41	40.52M
2026-07-29	CNY 15.34	-0.90%	CNY 15.51	CNY 15.55	CNY 14.81	36.92M
2026-07-28	CNY 15.48	-4.39%	CNY 16.11	CNY 16.17	CNY 15.37	36.56M
2026-07-27	CNY 16.19	+3.65%	CNY 15.54	CNY 16.29	CNY 15.43	40.00M
2026-07-24	CNY 15.62	-4.29%	CNY 15.95	CNY 16.50	CNY 15.60	44.24M
2026-07-23	CNY 16.32	+1.94%	CNY 15.82	CNY 16.60	CNY 15.82	44.83M
2026-07-22	CNY 16.01	-4.25%	CNY 16.39	CNY 16.93	CNY 15.88	54.67M
2026-07-21	CNY 16.72	+3.53%	CNY 16.35	CNY 16.90	CNY 15.12	63.53M
2026-07-20	CNY 16.15	-4.94%	CNY 17.48	CNY 17.76	CNY 15.51	64.69M
2026-07-17	CNY 16.99	-8.26%	CNY 18.37	CNY 18.60	CNY 16.89	66.40M
2026-07-16	CNY 18.52	-5.32%	CNY 18.99	CNY 19.83	CNY 18.39	77.17M
2026-07-15	CNY 19.56	-7.21%	CNY 21.22	CNY 21.88	CNY 19.40	105.65M
2026-07-14	CNY 21.08	-17.78%	CNY 24.62	CNY 24.86	CNY 20.58	131.32M
2026-07-13	CNY 25.64	-10.94%	CNY 28.00	CNY 29.29	CNY 24.80	177.33M
2026-07-10	CNY 28.79	+20.01%	CNY 23.57	CNY 28.79	CNY 23.32	123.51M
2026-07-09	CNY 23.99	-0.66%	CNY 24.48	CNY 24.50	CNY 23.10	77.19M
2026-07-08	CNY 24.15	+4.36%	CNY 22.91	CNY 24.50	CNY 22.61	72.18M
2026-07-07	CNY 23.14	+2.30%	CNY 22.38	CNY 23.50	CNY 22.21	52.18M
2026-07-06	CNY 22.62	+1.21%	CNY 22.85	CNY 23.50	CNY 22.36	59.93M
2026-07-03	CNY 22.35	+3.95%	CNY 21.52	CNY 22.62	CNY 21.52	51.42M
2026-07-02	CNY 21.50	-4.61%	CNY 22.11	CNY 22.75	CNY 21.46	53.17M
2026-07-01	CNY 22.54	+1.03%	CNY 21.99	CNY 22.90	CNY 21.91	60.33M
2026-06-30	CNY 22.31	+2.91%	CNY 21.68	CNY 22.60	CNY 21.40	61.55M
2026-06-29	CNY 21.68	+0.93%	CNY 21.00	CNY 21.88	CNY 20.59	56.86M
2026-06-26	CNY 21.48	+1.13%	CNY 21.15	CNY 21.97	CNY 20.85	73.79M
2026-06-25	CNY 21.24	+2.56%	CNY 20.99	CNY 21.58	CNY 20.46	80.71M
2026-06-24	CNY 20.71	+12.01%	CNY 18.41	CNY 21.41	CNY 18.03	87.18M
2026-06-23	CNY 18.49	-4.20%	CNY 18.99	CNY 19.20	CNY 18.38	30.08M
2026-06-22	CNY 19.30	+2.66%	CNY 18.85	CNY 19.30	CNY 17.85	45.39M
2026-06-18	CNY 18.80	-1.36%	CNY 18.81	CNY 19.15	CNY 18.53	32.56M
2026-06-17	CNY 19.06	+0.74%	CNY 19.25	CNY 19.75	CNY 18.85	41.79M
2026-06-16	CNY 18.92	-1.20%	CNY 19.31	CNY 19.50	CNY 18.85	26.21M
2026-06-15	CNY 19.15	+3.23%	CNY 18.91	CNY 19.16	CNY 18.71	26.44M
2026-06-12	CNY 18.55	+2.37%	CNY 18.49	CNY 19.20	CNY 18.38	32.28M
2026-06-11	CNY 18.12	-1.58%	CNY 18.25	CNY 18.39	CNY 17.77	25.38M
2026-06-10	CNY 18.41	-3.56%	CNY 18.93	CNY 19.16	CNY 18.23	28.21M
2026-06-09	CNY 19.09	+0.63%	CNY 19.18	CNY 19.28	CNY 18.66	26.90M
2026-06-08	CNY 18.97	-4.67%	CNY 19.45	CNY 20.36	CNY 18.80	36.86M
2026-06-05	CNY 19.90	+1.17%	CNY 19.91	CNY 20.35	CNY 19.41	34.57M
2026-06-04	CNY 19.67	-2.58%	CNY 19.88	CNY 20.03	CNY 19.53	26.51M
2026-06-03	CNY 20.19	+1.36%	CNY 19.89	CNY 20.68	CNY 19.78	37.26M
2026-06-02	CNY 19.92	-1.73%	CNY 20.48	CNY 20.50	CNY 19.28	34.34M
2026-06-01	CNY 20.27	-2.41%	CNY 20.57	CNY 20.98	CNY 20.25	30.74M
2026-05-29	CNY 20.77	-8.14%	CNY 22.45	CNY 22.47	CNY 20.73	45.64M
2026-05-28	CNY 22.61	+1.34%	CNY 22.35	CNY 22.75	CNY 22.08	30.17M
2026-05-27	CNY 22.31	-4.54%	CNY 23.32	CNY 23.57	CNY 22.29	37.87M
2026-05-26	CNY 23.37	-4.69%	CNY 24.10	CNY 24.21	CNY 22.99	48.24M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 14.51	-1.49%	CNY 14.80	CNY 14.92	CNY 14.47	17.46M
2026-09-29	CNY 14.73	-0.81%	CNY 14.76	CNY 14.93	CNY 14.66	15.07M
2026-09-28	CNY 14.85	-2.30%	CNY 15.12	CNY 15.25	CNY 14.69	22.73M
2026-09-24	CNY 15.20	-0.78%	CNY 15.29	CNY 15.64	CNY 15.14	23.75M
2026-09-23	CNY 15.32	-3.22%	CNY 15.84	CNY 15.88	CNY 15.31	23.24M
2026-09-22	CNY 15.83	-1.49%	CNY 16.14	CNY 16.19	CNY 15.78	25.65M
2026-09-21	CNY 16.07	+2.75%	CNY 15.64	CNY 16.16	CNY 15.62	30.71M
2026-09-18	CNY 15.64	+2.16%	CNY 15.49	CNY 15.75	CNY 15.42	25.97M
2026-09-17	CNY 15.31	-1.42%	CNY 15.40	CNY 15.60	CNY 15.15	23.84M
2026-09-16	CNY 15.53	+0.98%	CNY 15.39	CNY 15.68	CNY 15.19	25.81M
2026-09-15	CNY 15.38	-1.16%	CNY 15.50	CNY 15.72	CNY 15.35	22.46M
2026-09-14	CNY 15.56	-1.95%	CNY 15.88	CNY 16.12	CNY 15.49	29.43M
2026-09-11	CNY 15.87	-2.88%	CNY 16.20	CNY 16.46	CNY 15.65	47.14M
2026-09-10	CNY 16.34	+1.05%	CNY 15.90	CNY 16.79	CNY 15.64	67.48M
2026-09-09	CNY 16.17	+4.80%	CNY 15.37	CNY 16.28	CNY 15.33	54.20M
2026-09-08	CNY 15.43	-0.39%	CNY 15.49	CNY 15.79	CNY 15.39	21.14M
2026-09-07	CNY 15.49	-0.83%	CNY 15.62	CNY 15.69	CNY 15.45	22.45M
2026-09-04	CNY 15.62	+0.26%	CNY 15.70	CNY 16.04	CNY 15.52	30.45M
2026-09-03	CNY 15.58	-0.45%	CNY 15.72	CNY 15.75	CNY 15.46	19.28M
2026-09-02	CNY 15.65	-0.25%	CNY 15.55	CNY 15.79	CNY 15.49	22.98M
2026-09-01	CNY 15.69	+0.58%	CNY 15.57	CNY 15.78	CNY 15.47	21.97M
2026-08-31	CNY 15.60	+1.76%	CNY 15.17	CNY 15.64	CNY 15.11	22.70M
2026-08-28	CNY 15.33	-0.84%	CNY 15.46	CNY 15.63	CNY 15.32	21.02M
2026-08-27	CNY 15.46	+1.64%	CNY 15.21	CNY 15.49	CNY 15.10	21.52M
2026-08-26	CNY 15.21	-0.26%	CNY 15.25	CNY 15.38	CNY 15.03	20.64M
2026-08-25	CNY 15.25	+3.53%	CNY 14.61	CNY 15.37	CNY 14.48	29.27M
2026-08-24	CNY 14.73	-2.58%	CNY 14.97	CNY 15.11	CNY 14.45	30.10M
2026-08-21	CNY 15.12	+0.07%	CNY 15.01	CNY 15.35	CNY 14.88	25.84M
2026-08-20	CNY 15.11	-3.20%	CNY 16.18	CNY 16.20	CNY 15.01	44.29M
2026-08-19	CNY 15.61	-11.56%	CNY 17.48	CNY 17.48	CNY 15.60	74.37M
2026-08-18	CNY 17.65	+2.86%	CNY 17.10	CNY 17.88	CNY 17.00	67.62M
2026-08-17	CNY 17.16	+2.39%	CNY 16.97	CNY 17.16	CNY 16.60	30.84M
2026-08-14	CNY 16.76	+1.09%	CNY 16.58	CNY 16.78	CNY 16.37	27.46M
2026-08-13	CNY 16.58	-2.01%	CNY 17.05	CNY 17.20	CNY 16.56	31.26M
2026-08-12	CNY 16.92	+0.95%	CNY 16.72	CNY 17.01	CNY 16.63	29.39M
2026-08-11	CNY 16.76	-4.23%	CNY 16.75	CNY 17.07	CNY 16.38	48.78M
2026-08-10	CNY 17.50	+1.98%	CNY 17.38	CNY 17.54	CNY 16.77	48.12M
2026-08-07	CNY 17.16	+1.84%	CNY 16.78	CNY 17.23	CNY 16.45	47.23M
2026-08-06	CNY 16.85	+0.84%	CNY 16.55	CNY 17.10	CNY 16.50	45.63M
2026-08-05	CNY 16.71	+2.33%	CNY 16.20	CNY 16.87	CNY 16.18	39.23M
2026-08-04	CNY 16.33	+3.03%	CNY 16.13	CNY 16.41	CNY 15.90	39.34M
2026-08-03	CNY 15.85	+3.19%	CNY 15.30	CNY 16.04	CNY 15.22	38.34M
2026-07-31	CNY 15.36	+6.59%	CNY 15.00	CNY 15.77	CNY 14.91	58.09M
2026-07-30	CNY 14.41	-6.06%	CNY 15.25	CNY 15.39	CNY 14.41	40.52M
2026-07-29	CNY 15.34	-0.90%	CNY 15.51	CNY 15.55	CNY 14.81	36.92M
2026-07-28	CNY 15.48	-4.39%	CNY 16.11	CNY 16.17	CNY 15.37	36.56M
2026-07-27	CNY 16.19	+3.65%	CNY 15.54	CNY 16.29	CNY 15.43	40.00M
2026-07-24	CNY 15.62	-4.29%	CNY 15.95	CNY 16.50	CNY 15.60	44.24M
2026-07-23	CNY 16.32	+1.94%	CNY 15.82	CNY 16.60	CNY 15.82	44.83M
2026-07-22	CNY 16.01	-4.25%	CNY 16.39	CNY 16.93	CNY 15.88	54.67M
2026-07-21	CNY 16.72	+3.53%	CNY 16.35	CNY 16.90	CNY 15.12	63.53M
2026-07-20	CNY 16.15	-4.94%	CNY 17.48	CNY 17.76	CNY 15.51	64.69M
2026-07-17	CNY 16.99	-8.26%	CNY 18.37	CNY 18.60	CNY 16.89	66.40M
2026-07-16	CNY 18.52	-5.32%	CNY 18.99	CNY 19.83	CNY 18.39	77.17M
2026-07-15	CNY 19.56	-7.21%	CNY 21.22	CNY 21.88	CNY 19.40	105.65M
2026-07-14	CNY 21.08	-17.78%	CNY 24.62	CNY 24.86	CNY 20.58	131.32M
2026-07-13	CNY 25.64	-10.94%	CNY 28.00	CNY 29.29	CNY 24.80	177.33M
2026-07-10	CNY 28.79	+20.01%	CNY 23.57	CNY 28.79	CNY 23.32	123.51M
2026-07-09	CNY 23.99	-0.66%	CNY 24.48	CNY 24.50	CNY 23.10	77.19M
2026-07-08	CNY 24.15	+4.36%	CNY 22.91	CNY 24.50	CNY 22.61	72.18M
2026-07-07	CNY 23.14	+2.30%	CNY 22.38	CNY 23.50	CNY 22.21	52.18M
2026-07-06	CNY 22.62	+1.21%	CNY 22.85	CNY 23.50	CNY 22.36	59.93M
2026-07-03	CNY 22.35	+3.95%	CNY 21.52	CNY 22.62	CNY 21.52	51.42M
2026-07-02	CNY 21.50	-4.61%	CNY 22.11	CNY 22.75	CNY 21.46	53.17M
2026-07-01	CNY 22.54	+1.03%	CNY 21.99	CNY 22.90	CNY 21.91	60.33M
2026-06-30	CNY 22.31	+2.91%	CNY 21.68	CNY 22.60	CNY 21.40	61.55M
2026-06-29	CNY 21.68	+0.93%	CNY 21.00	CNY 21.88	CNY 20.59	56.86M
2026-06-26	CNY 21.48	+1.13%	CNY 21.15	CNY 21.97	CNY 20.85	73.79M
2026-06-25	CNY 21.24	+2.56%	CNY 20.99	CNY 21.58	CNY 20.46	80.71M
2026-06-24	CNY 20.71	+12.01%	CNY 18.41	CNY 21.41	CNY 18.03	87.18M
2026-06-23	CNY 18.49	-4.20%	CNY 18.99	CNY 19.20	CNY 18.38	30.08M
2026-06-22	CNY 19.30	+2.66%	CNY 18.85	CNY 19.30	CNY 17.85	45.39M
2026-06-18	CNY 18.80	-1.36%	CNY 18.81	CNY 19.15	CNY 18.53	32.56M
2026-06-17	CNY 19.06	+0.74%	CNY 19.25	CNY 19.75	CNY 18.85	41.79M
2026-06-16	CNY 18.92	-1.20%	CNY 19.31	CNY 19.50	CNY 18.85	26.21M
2026-06-15	CNY 19.15	+3.23%	CNY 18.91	CNY 19.16	CNY 18.71	26.44M
2026-06-12	CNY 18.55	+2.37%	CNY 18.49	CNY 19.20	CNY 18.38	32.28M
2026-06-11	CNY 18.12	-1.58%	CNY 18.25	CNY 18.39	CNY 17.77	25.38M
2026-06-10	CNY 18.41	-3.56%	CNY 18.93	CNY 19.16	CNY 18.23	28.21M
2026-06-09	CNY 19.09	+0.63%	CNY 19.18	CNY 19.28	CNY 18.66	26.90M
2026-06-08	CNY 18.97	-4.67%	CNY 19.45	CNY 20.36	CNY 18.80	36.86M
2026-06-05	CNY 19.90	+1.17%	CNY 19.91	CNY 20.35	CNY 19.41	34.57M
2026-06-04	CNY 19.67	-2.58%	CNY 19.88	CNY 20.03	CNY 19.53	26.51M
2026-06-03	CNY 20.19	+1.36%	CNY 19.89	CNY 20.68	CNY 19.78	37.26M
2026-06-02	CNY 19.92	-1.73%	CNY 20.48	CNY 20.50	CNY 19.28	34.34M
2026-06-01	CNY 20.27	-2.41%	CNY 20.57	CNY 20.98	CNY 20.25	30.74M
2026-05-29	CNY 20.77	-8.14%	CNY 22.45	CNY 22.47	CNY 20.73	45.64M
2026-05-28	CNY 22.61	+1.34%	CNY 22.35	CNY 22.75	CNY 22.08	30.17M
2026-05-27	CNY 22.31	-4.54%	CNY 23.32	CNY 23.57	CNY 22.29	37.87M
2026-05-26	CNY 23.37	-4.69%	CNY 24.10	CNY 24.21	CNY 22.99	48.24M