Beijing Huaru Technology Co., Ltd. Class A 301302
SZSE · China · Technology Services
CNY 20.93-0.21 (-0.99%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 20.93 | -0.99% | CNY 21.32 | CNY 21.65 | CNY 20.85 | 2.59M |
| 2026-09-29 | CNY 21.14 | +1.00% | CNY 20.70 | CNY 21.30 | CNY 20.70 | 2.55M |
| 2026-09-28 | CNY 20.93 | -3.64% | CNY 21.60 | CNY 21.86 | CNY 20.66 | 3.80M |
| 2026-09-24 | CNY 21.72 | -0.23% | CNY 21.75 | CNY 22.12 | CNY 21.60 | 3.90M |
| 2026-09-23 | CNY 21.77 | -2.03% | CNY 21.97 | CNY 22.25 | CNY 21.68 | 4.73M |
| 2026-09-22 | CNY 22.22 | -1.07% | CNY 22.15 | CNY 22.73 | CNY 21.76 | 9.41M |
| 2026-09-21 | CNY 22.46 | +6.90% | CNY 22.14 | CNY 23.50 | CNY 22.14 | 13.30M |
| 2026-09-18 | CNY 21.01 | +2.24% | CNY 20.61 | CNY 21.30 | CNY 20.61 | 2.98M |
| 2026-09-17 | CNY 20.55 | -0.68% | CNY 20.65 | CNY 20.87 | CNY 20.30 | 2.24M |
| 2026-09-16 | CNY 20.69 | +0.53% | CNY 20.58 | CNY 20.85 | CNY 20.33 | 2.06M |
| 2026-09-15 | CNY 20.58 | -2.65% | CNY 21.08 | CNY 21.24 | CNY 20.55 | 2.21M |
| 2026-09-14 | CNY 21.14 | -1.54% | CNY 21.60 | CNY 21.60 | CNY 21.07 | 2.13M |
| 2026-09-11 | CNY 21.47 | -1.33% | CNY 21.67 | CNY 21.88 | CNY 21.23 | 3.17M |
| 2026-09-10 | CNY 21.76 | -1.36% | CNY 21.93 | CNY 22.00 | CNY 21.61 | 2.58M |
| 2026-09-09 | CNY 22.06 | -0.94% | CNY 22.09 | CNY 22.45 | CNY 21.93 | 3.30M |
| 2026-09-08 | CNY 22.27 | +0.72% | CNY 22.06 | CNY 22.54 | CNY 21.98 | 3.07M |
| 2026-09-07 | CNY 22.11 | -1.73% | CNY 22.38 | CNY 22.55 | CNY 21.99 | 4.88M |
| 2026-09-04 | CNY 22.50 | +1.40% | CNY 22.23 | CNY 23.25 | CNY 22.23 | 6.35M |
| 2026-09-03 | CNY 22.19 | -2.12% | CNY 22.68 | CNY 22.95 | CNY 22.13 | 6.81M |
| 2026-09-02 | CNY 22.67 | +2.63% | CNY 21.87 | CNY 23.00 | CNY 21.77 | 8.89M |
| 2026-09-01 | CNY 22.09 | +2.60% | CNY 21.53 | CNY 22.24 | CNY 21.33 | 4.73M |
| 2026-08-31 | CNY 21.53 | +2.04% | CNY 20.69 | CNY 21.55 | CNY 20.58 | 3.16M |
| 2026-08-28 | CNY 21.10 | +0.57% | CNY 20.99 | CNY 21.36 | CNY 20.95 | 3.06M |
| 2026-08-27 | CNY 20.98 | +0.43% | CNY 20.89 | CNY 21.05 | CNY 20.66 | 3.06M |
| 2026-08-26 | CNY 20.89 | +0.38% | CNY 20.82 | CNY 21.08 | CNY 20.52 | 3.02M |
| 2026-08-25 | CNY 20.81 | +0.82% | CNY 20.28 | CNY 21.00 | CNY 20.03 | 3.76M |
| 2026-08-24 | CNY 20.64 | -4.71% | CNY 21.40 | CNY 21.45 | CNY 20.37 | 4.62M |
| 2026-08-21 | CNY 21.66 | -0.32% | CNY 21.57 | CNY 21.86 | CNY 21.10 | 3.06M |
| 2026-08-20 | CNY 21.73 | +0.70% | CNY 21.85 | CNY 21.98 | CNY 21.44 | 2.90M |
| 2026-08-19 | CNY 21.58 | -7.50% | CNY 23.13 | CNY 23.28 | CNY 21.55 | 4.88M |
| 2026-08-18 | CNY 23.33 | -1.97% | CNY 23.71 | CNY 23.79 | CNY 23.06 | 3.16M |
| 2026-08-17 | CNY 23.80 | +0.85% | CNY 23.60 | CNY 23.80 | CNY 23.20 | 3.40M |
| 2026-08-14 | CNY 23.60 | -1.01% | CNY 23.86 | CNY 24.08 | CNY 23.26 | 4.33M |
| 2026-08-13 | CNY 23.84 | -1.77% | CNY 24.28 | CNY 24.53 | CNY 23.84 | 4.20M |
| 2026-08-12 | CNY 24.27 | +0.79% | CNY 24.15 | CNY 24.43 | CNY 23.88 | 3.14M |
| 2026-08-11 | CNY 24.08 | -1.55% | CNY 24.35 | CNY 24.35 | CNY 23.66 | 4.31M |
| 2026-08-10 | CNY 24.46 | +1.96% | CNY 24.35 | CNY 24.47 | CNY 23.65 | 5.49M |
| 2026-08-07 | CNY 23.99 | -0.91% | CNY 24.00 | CNY 24.18 | CNY 23.25 | 5.93M |
| 2026-08-06 | CNY 24.21 | -0.78% | CNY 23.64 | CNY 24.70 | CNY 23.61 | 9.70M |
| 2026-08-05 | CNY 24.40 | +2.13% | CNY 24.56 | CNY 25.18 | CNY 23.67 | 13.46M |
| 2026-08-04 | CNY 23.89 | +7.76% | CNY 22.70 | CNY 24.80 | CNY 22.10 | 11.09M |
| 2026-08-03 | CNY 22.17 | +2.64% | CNY 21.82 | CNY 22.46 | CNY 21.38 | 6.67M |
| 2026-07-31 | CNY 21.60 | +7.36% | CNY 20.50 | CNY 23.29 | CNY 20.50 | 9.96M |
| 2026-07-30 | CNY 20.12 | -3.64% | CNY 20.64 | CNY 21.02 | CNY 19.91 | 4.82M |
| 2026-07-29 | CNY 20.88 | -1.97% | CNY 21.14 | CNY 21.38 | CNY 20.44 | 6.10M |
| 2026-07-28 | CNY 21.30 | -0.47% | CNY 21.26 | CNY 21.76 | CNY 21.06 | 4.54M |
| 2026-07-27 | CNY 21.40 | +1.23% | CNY 20.60 | CNY 21.46 | CNY 20.40 | 6.48M |
| 2026-07-24 | CNY 21.14 | +0.57% | CNY 20.79 | CNY 21.73 | CNY 20.53 | 7.48M |
| 2026-07-23 | CNY 21.02 | +2.94% | CNY 20.43 | CNY 21.08 | CNY 20.33 | 4.43M |
| 2026-07-22 | CNY 20.42 | -2.06% | CNY 20.69 | CNY 21.00 | CNY 20.16 | 4.79M |
| 2026-07-21 | CNY 20.85 | +0.53% | CNY 20.50 | CNY 21.00 | CNY 18.68 | 8.45M |
| 2026-07-20 | CNY 20.74 | -4.69% | CNY 21.88 | CNY 22.18 | CNY 20.26 | 7.04M |
| 2026-07-17 | CNY 21.76 | -5.31% | CNY 22.93 | CNY 23.35 | CNY 21.58 | 6.43M |
| 2026-07-16 | CNY 22.98 | +3.28% | CNY 22.00 | CNY 23.80 | CNY 21.89 | 8.32M |
| 2026-07-15 | CNY 22.25 | +0.04% | CNY 22.17 | CNY 22.97 | CNY 22.00 | 5.09M |
| 2026-07-14 | CNY 22.24 | +0.09% | CNY 22.11 | CNY 22.40 | CNY 21.45 | 7.02M |
| 2026-07-13 | CNY 22.22 | -8.14% | CNY 24.38 | CNY 24.85 | CNY 22.09 | 8.62M |
| 2026-07-10 | CNY 24.19 | +0.50% | CNY 24.01 | CNY 25.22 | CNY 23.76 | 8.44M |
| 2026-07-09 | CNY 24.07 | +0.33% | CNY 24.05 | CNY 24.38 | CNY 23.27 | 6.21M |
| 2026-07-08 | CNY 23.99 | -1.72% | CNY 24.58 | CNY 24.80 | CNY 23.86 | 5.86M |
| 2026-07-07 | CNY 24.41 | -4.09% | CNY 25.19 | CNY 25.69 | CNY 24.32 | 8.22M |
| 2026-07-06 | CNY 25.45 | -8.02% | CNY 27.46 | CNY 27.96 | CNY 25.22 | 12.80M |
| 2026-07-03 | CNY 27.67 | +2.52% | CNY 27.28 | CNY 28.27 | CNY 26.94 | 13.27M |
| 2026-07-02 | CNY 26.99 | -0.95% | CNY 26.93 | CNY 28.68 | CNY 26.82 | 13.44M |
| 2026-07-01 | CNY 27.25 | +1.23% | CNY 27.19 | CNY 28.27 | CNY 26.85 | 10.87M |
| 2026-06-30 | CNY 26.92 | +1.47% | CNY 26.54 | CNY 27.58 | CNY 26.48 | 10.42M |
| 2026-06-29 | CNY 26.53 | +1.92% | CNY 26.05 | CNY 27.81 | CNY 25.77 | 11.43M |
| 2026-06-26 | CNY 26.03 | -1.74% | CNY 26.52 | CNY 27.50 | CNY 25.78 | 9.31M |
| 2026-06-25 | CNY 26.49 | -5.90% | CNY 27.95 | CNY 28.28 | CNY 26.35 | 8.28M |
| 2026-06-24 | CNY 28.15 | -3.50% | CNY 29.02 | CNY 29.16 | CNY 27.70 | 9.67M |
| 2026-06-23 | CNY 29.17 | -1.95% | CNY 29.54 | CNY 30.13 | CNY 28.72 | 7.42M |
| 2026-06-22 | CNY 29.75 | -1.23% | CNY 29.82 | CNY 30.93 | CNY 29.11 | 10.45M |
| 2026-06-18 | CNY 30.12 | -0.86% | CNY 30.77 | CNY 30.98 | CNY 28.61 | 12.11M |
| 2026-06-17 | CNY 30.38 | -2.78% | CNY 30.74 | CNY 31.22 | CNY 30.16 | 10.87M |
| 2026-06-16 | CNY 31.25 | +0.22% | CNY 30.50 | CNY 31.44 | CNY 29.92 | 14.12M |
| 2026-06-15 | CNY 31.18 | -3.47% | CNY 30.41 | CNY 31.50 | CNY 30.19 | 16.23M |
| 2026-06-12 | CNY 32.30 | +4.87% | CNY 30.80 | CNY 32.98 | CNY 30.56 | 21.91M |
| 2026-06-11 | CNY 30.80 | -4.85% | CNY 31.79 | CNY 31.87 | CNY 30.20 | 22.05M |
| 2026-06-10 | CNY 32.37 | +6.17% | CNY 30.30 | CNY 35.20 | CNY 29.99 | 30.11M |
| 2026-06-09 | CNY 30.49 | +1.23% | CNY 30.66 | CNY 31.55 | CNY 29.66 | 27.04M |
| 2026-06-08 | CNY 30.12 | +20.00% | CNY 24.12 | CNY 30.12 | CNY 24.12 | 16.19M |
| 2026-06-05 | CNY 25.10 | +1.58% | CNY 25.29 | CNY 26.05 | CNY 24.01 | 8.10M |
| 2026-06-04 | CNY 24.71 | -1.59% | CNY 24.79 | CNY 25.15 | CNY 24.46 | 5.06M |
| 2026-06-03 | CNY 25.11 | -1.57% | CNY 25.50 | CNY 26.20 | CNY 24.80 | 6.05M |
| 2026-06-02 | CNY 25.51 | -2.67% | CNY 26.07 | CNY 26.31 | CNY 25.05 | 6.69M |
| 2026-06-01 | CNY 26.21 | +1.55% | CNY 25.53 | CNY 27.12 | CNY 25.38 | 8.33M |
| 2026-05-29 | CNY 25.81 | -7.49% | CNY 27.89 | CNY 28.30 | CNY 25.50 | 10.04M |
| 2026-05-28 | CNY 27.90 | +5.76% | CNY 26.25 | CNY 28.04 | CNY 26.17 | 11.90M |
| 2026-05-27 | CNY 26.38 | -3.26% | CNY 27.14 | CNY 27.58 | CNY 26.10 | 7.72M |
| 2026-05-26 | CNY 27.27 | -3.84% | CNY 27.71 | CNY 28.45 | CNY 26.88 | 10.02M |