Beijing Longruan Technologies Inc. Class A 688078
SSE · China · Technology Services
CNY 30.20-0.40 (-1.31%)
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 30.20 | -1.31% | CNY 31.20 | CNY 31.20 | CNY 29.95 | 1.36M |
| 2026-09-29 | CNY 30.60 | +0.86% | CNY 30.51 | CNY 31.20 | CNY 30.00 | 1.47M |
| 2026-09-28 | CNY 30.34 | -1.88% | CNY 30.92 | CNY 31.01 | CNY 29.43 | 1.52M |
| 2026-09-24 | CNY 30.92 | -1.31% | CNY 31.33 | CNY 31.44 | CNY 30.91 | 1.39M |
| 2026-09-23 | CNY 31.33 | +0.42% | CNY 31.69 | CNY 31.98 | CNY 31.05 | 2.16M |
| 2026-09-22 | CNY 31.20 | +2.90% | CNY 30.47 | CNY 31.43 | CNY 30.20 | 2.15M |
| 2026-09-21 | CNY 30.32 | +4.70% | CNY 29.58 | CNY 30.88 | CNY 28.75 | 2.67M |
| 2026-09-18 | CNY 28.96 | +3.72% | CNY 28.23 | CNY 30.31 | CNY 27.93 | 2.88M |
| 2026-09-17 | CNY 27.92 | +2.35% | CNY 27.06 | CNY 28.15 | CNY 27.00 | 1.64M |
| 2026-09-16 | CNY 27.28 | +3.65% | CNY 26.00 | CNY 28.03 | CNY 25.69 | 1.10M |
| 2026-09-15 | CNY 26.32 | -0.64% | CNY 26.68 | CNY 27.13 | CNY 26.04 | 1.08M |
| 2026-09-14 | CNY 26.49 | +1.18% | CNY 26.28 | CNY 26.85 | CNY 25.84 | 1.04M |
| 2026-09-11 | CNY 26.18 | -6.70% | CNY 27.92 | CNY 27.92 | CNY 25.71 | 1.71M |
| 2026-09-10 | CNY 28.06 | -1.02% | CNY 28.00 | CNY 28.55 | CNY 27.25 | 1.78M |
| 2026-09-09 | CNY 28.35 | +5.08% | CNY 26.86 | CNY 28.60 | CNY 26.51 | 2.36M |
| 2026-09-08 | CNY 26.98 | -0.33% | CNY 27.13 | CNY 27.23 | CNY 26.51 | 1.77M |
| 2026-09-07 | CNY 27.07 | +4.08% | CNY 26.02 | CNY 27.38 | CNY 25.90 | 2.38M |
| 2026-09-04 | CNY 26.01 | +2.56% | CNY 25.58 | CNY 26.94 | CNY 25.58 | 1.96M |
| 2026-09-03 | CNY 25.36 | -2.08% | CNY 25.65 | CNY 26.23 | CNY 25.20 | 1.15M |
| 2026-09-02 | CNY 25.90 | 0.00% | CNY 25.64 | CNY 26.01 | CNY 25.18 | 1.38M |
| 2026-09-01 | CNY 25.90 | +4.14% | CNY 24.88 | CNY 25.99 | CNY 24.85 | 1.70M |
| 2026-08-31 | CNY 24.87 | +4.06% | CNY 23.89 | CNY 25.29 | CNY 23.78 | 1.25M |
| 2026-08-28 | CNY 23.90 | +1.40% | CNY 23.58 | CNY 24.20 | CNY 23.58 | 838.98K |
| 2026-08-27 | CNY 23.57 | +0.34% | CNY 23.43 | CNY 23.99 | CNY 23.12 | 937.52K |
| 2026-08-26 | CNY 23.49 | -1.22% | CNY 23.93 | CNY 23.95 | CNY 23.41 | 778.80K |
| 2026-08-25 | CNY 23.78 | +4.39% | CNY 22.82 | CNY 23.88 | CNY 22.59 | 1.08M |
| 2026-08-24 | CNY 22.78 | -2.36% | CNY 23.33 | CNY 23.44 | CNY 22.34 | 708.79K |
| 2026-08-21 | CNY 23.33 | -1.52% | CNY 23.88 | CNY 23.88 | CNY 22.81 | 913.89K |
| 2026-08-20 | CNY 23.69 | +4.36% | CNY 22.71 | CNY 23.92 | CNY 22.67 | 1.17M |
| 2026-08-19 | CNY 22.70 | -1.39% | CNY 22.66 | CNY 22.96 | CNY 22.25 | 883.16K |
| 2026-08-18 | CNY 23.02 | -0.35% | CNY 23.15 | CNY 23.15 | CNY 22.48 | 673.36K |
| 2026-08-17 | CNY 23.10 | +1.94% | CNY 22.98 | CNY 23.25 | CNY 22.51 | 643.90K |
| 2026-08-14 | CNY 22.66 | -0.70% | CNY 22.74 | CNY 22.96 | CNY 22.44 | 642.47K |
| 2026-08-13 | CNY 22.82 | -2.35% | CNY 23.38 | CNY 23.60 | CNY 22.74 | 563.71K |
| 2026-08-12 | CNY 23.37 | +0.43% | CNY 23.15 | CNY 23.60 | CNY 23.15 | 498.17K |
| 2026-08-11 | CNY 23.27 | -0.13% | CNY 23.39 | CNY 23.59 | CNY 22.99 | 929.12K |
| 2026-08-10 | CNY 23.30 | +1.75% | CNY 22.90 | CNY 23.47 | CNY 22.59 | 772.14K |
| 2026-08-07 | CNY 22.90 | +0.44% | CNY 22.94 | CNY 22.98 | CNY 22.23 | 875.02K |
| 2026-08-06 | CNY 22.80 | +0.31% | CNY 22.84 | CNY 23.06 | CNY 22.48 | 938.28K |
| 2026-08-05 | CNY 22.73 | -1.52% | CNY 23.35 | CNY 23.50 | CNY 22.31 | 1.29M |
| 2026-08-04 | CNY 23.08 | +2.53% | CNY 22.83 | CNY 23.57 | CNY 22.52 | 1.25M |
| 2026-08-03 | CNY 22.51 | +2.36% | CNY 21.99 | CNY 22.58 | CNY 21.97 | 1.07M |
| 2026-07-31 | CNY 21.99 | +4.37% | CNY 21.31 | CNY 22.14 | CNY 21.07 | 1.07M |
| 2026-07-30 | CNY 21.07 | +0.33% | CNY 20.99 | CNY 21.49 | CNY 20.81 | 940.82K |
| 2026-07-29 | CNY 21.00 | +1.25% | CNY 20.74 | CNY 21.28 | CNY 20.74 | 839.79K |
| 2026-07-28 | CNY 20.74 | +0.92% | CNY 20.33 | CNY 21.13 | CNY 20.23 | 1.08M |
| 2026-07-27 | CNY 20.55 | +1.68% | CNY 20.00 | CNY 21.11 | CNY 20.00 | 1.41M |
| 2026-07-24 | CNY 20.21 | -1.13% | CNY 20.13 | CNY 20.72 | CNY 20.04 | 1.52M |
| 2026-07-23 | CNY 20.44 | -10.19% | CNY 21.88 | CNY 22.22 | CNY 19.65 | 2.88M |
| 2026-07-22 | CNY 22.76 | +1.70% | CNY 22.30 | CNY 22.93 | CNY 21.83 | 1.80M |
| 2026-07-21 | CNY 22.38 | +3.52% | CNY 21.62 | CNY 22.44 | CNY 20.61 | 1.70M |
| 2026-07-20 | CNY 21.62 | +1.50% | CNY 21.53 | CNY 22.43 | CNY 21.17 | 1.44M |
| 2026-07-17 | CNY 21.30 | -3.88% | CNY 22.39 | CNY 22.71 | CNY 21.09 | 1.08M |
| 2026-07-16 | CNY 22.16 | +1.14% | CNY 21.91 | CNY 22.57 | CNY 21.57 | 785.36K |
| 2026-07-15 | CNY 21.91 | +2.00% | CNY 21.63 | CNY 22.11 | CNY 21.20 | 732.53K |
| 2026-07-14 | CNY 21.48 | +1.90% | CNY 21.07 | CNY 21.58 | CNY 20.89 | 941.01K |
| 2026-07-13 | CNY 21.08 | -4.05% | CNY 21.85 | CNY 21.94 | CNY 20.96 | 1.42M |
| 2026-07-10 | CNY 21.97 | +3.39% | CNY 21.03 | CNY 22.30 | CNY 20.70 | 1.04M |
| 2026-07-09 | CNY 21.25 | -0.56% | CNY 21.33 | CNY 21.63 | CNY 20.82 | 970.20K |
| 2026-07-08 | CNY 21.37 | +0.90% | CNY 21.44 | CNY 21.66 | CNY 20.85 | 686.13K |
| 2026-07-07 | CNY 21.18 | -4.12% | CNY 22.03 | CNY 22.50 | CNY 21.16 | 1.02M |
| 2026-07-06 | CNY 22.09 | +0.36% | CNY 21.88 | CNY 22.79 | CNY 21.59 | 1.27M |
| 2026-07-03 | CNY 22.01 | +2.71% | CNY 21.51 | CNY 22.14 | CNY 21.21 | 1.03M |
| 2026-07-02 | CNY 21.43 | +0.33% | CNY 21.49 | CNY 22.25 | CNY 21.30 | 1.24M |
| 2026-07-01 | CNY 21.36 | +1.47% | CNY 21.05 | CNY 21.95 | CNY 20.80 | 1.16M |
| 2026-06-30 | CNY 21.05 | +2.83% | CNY 20.80 | CNY 21.35 | CNY 20.03 | 1.08M |
| 2026-06-29 | CNY 20.47 | +0.05% | CNY 20.23 | CNY 20.66 | CNY 19.54 | 1.01M |
| 2026-06-26 | CNY 20.46 | -0.10% | CNY 20.41 | CNY 20.80 | CNY 20.01 | 1.06M |
| 2026-06-25 | CNY 20.48 | -2.94% | CNY 21.04 | CNY 21.23 | CNY 20.20 | 838.44K |
| 2026-06-24 | CNY 21.10 | -3.87% | CNY 22.36 | CNY 22.36 | CNY 20.88 | 880.36K |
| 2026-06-23 | CNY 21.95 | +0.69% | CNY 21.72 | CNY 22.46 | CNY 21.36 | 773.31K |
| 2026-06-22 | CNY 21.80 | +1.16% | CNY 21.25 | CNY 21.95 | CNY 20.61 | 933.05K |
| 2026-06-18 | CNY 21.55 | -0.92% | CNY 21.53 | CNY 22.05 | CNY 21.06 | 690.97K |
| 2026-06-17 | CNY 21.75 | -3.07% | CNY 22.48 | CNY 22.48 | CNY 21.66 | 695.42K |
| 2026-06-16 | CNY 22.44 | +2.47% | CNY 21.87 | CNY 22.60 | CNY 21.26 | 1.11M |
| 2026-06-15 | CNY 21.90 | -1.13% | CNY 22.46 | CNY 22.80 | CNY 21.60 | 900.07K |
| 2026-06-12 | CNY 22.15 | 0.00% | CNY 21.72 | CNY 22.65 | CNY 21.72 | 769.89K |
| 2026-06-11 | CNY 22.15 | -2.85% | CNY 22.50 | CNY 22.68 | CNY 21.57 | 919.21K |
| 2026-06-10 | CNY 22.80 | -1.64% | CNY 22.82 | CNY 23.37 | CNY 22.28 | 778.63K |
| 2026-06-09 | CNY 23.18 | +1.27% | CNY 23.00 | CNY 23.49 | CNY 22.55 | 1.04M |
| 2026-06-08 | CNY 22.89 | -1.84% | CNY 22.77 | CNY 23.96 | CNY 22.53 | 1.02M |
| 2026-06-05 | CNY 23.32 | +3.09% | CNY 22.61 | CNY 23.69 | CNY 22.02 | 892.49K |
| 2026-06-04 | CNY 22.62 | -2.63% | CNY 23.20 | CNY 23.20 | CNY 22.30 | 786.51K |
| 2026-06-03 | CNY 23.23 | -1.53% | CNY 23.45 | CNY 23.93 | CNY 22.89 | 950.87K |
| 2026-06-02 | CNY 23.59 | -4.03% | CNY 24.60 | CNY 24.83 | CNY 23.52 | 1.05M |
| 2026-06-01 | CNY 24.58 | +5.99% | CNY 22.81 | CNY 24.91 | CNY 22.81 | 1.68M |
| 2026-05-29 | CNY 23.19 | -3.90% | CNY 24.35 | CNY 24.70 | CNY 22.90 | 1.33M |
| 2026-05-28 | CNY 24.13 | -0.78% | CNY 24.05 | CNY 24.62 | CNY 23.47 | 1.25M |
| 2026-05-27 | CNY 24.32 | -3.42% | CNY 25.19 | CNY 25.19 | CNY 23.83 | 1.25M |
| 2026-05-26 | CNY 25.18 | -6.08% | CNY 26.52 | CNY 27.00 | CNY 25.14 | 1.96M |