Beijing HyperStrong Technology Co. Ltd. Class A 688411
SSE · China · Technology Services
CNY 158.86+3.96 (+2.56%)
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 158.86 | +2.56% | CNY 155.50 | CNY 160.48 | CNY 154.65 | 2.15M |
| 2026-09-29 | CNY 154.90 | -0.13% | CNY 154.35 | CNY 156.51 | CNY 153.33 | 1.59M |
| 2026-09-28 | CNY 155.10 | -3.67% | CNY 160.15 | CNY 160.73 | CNY 152.80 | 2.03M |
| 2026-09-24 | CNY 161.01 | -2.70% | CNY 164.08 | CNY 166.66 | CNY 161.00 | 1.83M |
| 2026-09-23 | CNY 165.48 | -0.33% | CNY 165.11 | CNY 167.11 | CNY 164.41 | 1.17M |
| 2026-09-22 | CNY 166.03 | -0.69% | CNY 168.00 | CNY 169.89 | CNY 165.61 | 1.94M |
| 2026-09-21 | CNY 167.18 | -2.11% | CNY 170.80 | CNY 172.56 | CNY 166.01 | 2.87M |
| 2026-09-18 | CNY 170.78 | +5.96% | CNY 164.39 | CNY 171.48 | CNY 161.77 | 3.64M |
| 2026-09-17 | CNY 161.17 | -0.86% | CNY 162.40 | CNY 164.77 | CNY 160.40 | 1.65M |
| 2026-09-16 | CNY 162.57 | +0.83% | CNY 160.58 | CNY 163.68 | CNY 158.72 | 2.05M |
| 2026-09-15 | CNY 161.23 | -1.95% | CNY 163.00 | CNY 165.39 | CNY 160.00 | 1.75M |
| 2026-09-14 | CNY 164.43 | +1.07% | CNY 162.83 | CNY 167.55 | CNY 161.64 | 2.26M |
| 2026-09-11 | CNY 162.69 | -3.18% | CNY 165.56 | CNY 167.80 | CNY 160.02 | 3.04M |
| 2026-09-10 | CNY 168.03 | -2.82% | CNY 171.87 | CNY 173.49 | CNY 167.79 | 2.63M |
| 2026-09-09 | CNY 172.91 | -1.67% | CNY 175.00 | CNY 177.00 | CNY 171.81 | 1.93M |
| 2026-09-08 | CNY 175.85 | -1.76% | CNY 178.19 | CNY 180.31 | CNY 174.75 | 2.18M |
| 2026-09-07 | CNY 179.00 | +0.90% | CNY 178.49 | CNY 179.99 | CNY 174.51 | 2.67M |
| 2026-09-04 | CNY 177.41 | -1.10% | CNY 181.00 | CNY 183.38 | CNY 176.01 | 1.89M |
| 2026-09-03 | CNY 179.39 | -0.23% | CNY 180.11 | CNY 181.60 | CNY 176.54 | 1.95M |
| 2026-09-02 | CNY 179.80 | -1.69% | CNY 181.87 | CNY 184.85 | CNY 179.50 | 2.35M |
| 2026-09-01 | CNY 182.90 | -1.24% | CNY 184.66 | CNY 185.72 | CNY 179.60 | 2.28M |
| 2026-08-31 | CNY 185.20 | -2.55% | CNY 188.03 | CNY 189.79 | CNY 178.80 | 3.98M |
| 2026-08-28 | CNY 190.05 | -2.07% | CNY 193.00 | CNY 196.00 | CNY 190.03 | 2.60M |
| 2026-08-27 | CNY 194.06 | -3.12% | CNY 199.00 | CNY 199.42 | CNY 190.29 | 3.54M |
| 2026-08-26 | CNY 200.30 | +0.98% | CNY 197.60 | CNY 204.69 | CNY 197.60 | 1.20M |
| 2026-08-25 | CNY 198.35 | -1.47% | CNY 198.88 | CNY 200.72 | CNY 194.57 | 1.32M |
| 2026-08-24 | CNY 201.31 | -0.59% | CNY 204.00 | CNY 209.90 | CNY 198.50 | 1.62M |
| 2026-08-21 | CNY 202.51 | +1.27% | CNY 200.27 | CNY 206.96 | CNY 199.00 | 1.63M |
| 2026-08-20 | CNY 199.98 | -1.63% | CNY 204.80 | CNY 205.83 | CNY 199.30 | 1.69M |
| 2026-08-19 | CNY 203.30 | -3.69% | CNY 208.36 | CNY 210.88 | CNY 203.30 | 2.84M |
| 2026-08-18 | CNY 211.08 | -1.38% | CNY 214.12 | CNY 215.23 | CNY 209.80 | 2.09M |
| 2026-08-17 | CNY 214.04 | +1.31% | CNY 211.28 | CNY 214.37 | CNY 209.50 | 1.85M |
| 2026-08-14 | CNY 211.27 | +0.13% | CNY 212.00 | CNY 215.80 | CNY 209.59 | 1.61M |
| 2026-08-13 | CNY 211.00 | -0.87% | CNY 214.00 | CNY 217.48 | CNY 210.90 | 2.31M |
| 2026-08-12 | CNY 212.85 | +0.29% | CNY 212.25 | CNY 216.18 | CNY 211.23 | 1.70M |
| 2026-08-11 | CNY 212.24 | +1.74% | CNY 208.60 | CNY 216.37 | CNY 206.60 | 2.15M |
| 2026-08-10 | CNY 208.60 | -2.62% | CNY 213.00 | CNY 215.08 | CNY 205.10 | 2.59M |
| 2026-08-07 | CNY 214.22 | +1.61% | CNY 208.60 | CNY 217.27 | CNY 207.77 | 2.67M |
| 2026-08-06 | CNY 210.82 | -0.70% | CNY 211.00 | CNY 213.97 | CNY 208.36 | 2.27M |
| 2026-08-05 | CNY 212.30 | +0.83% | CNY 210.36 | CNY 214.80 | CNY 208.00 | 2.13M |
| 2026-08-04 | CNY 210.56 | +1.97% | CNY 207.70 | CNY 213.64 | CNY 205.81 | 2.49M |
| 2026-08-03 | CNY 206.49 | +1.19% | CNY 203.88 | CNY 207.70 | CNY 200.19 | 2.18M |
| 2026-07-31 | CNY 204.06 | +6.26% | CNY 195.99 | CNY 207.73 | CNY 195.09 | 4.57M |
| 2026-07-30 | CNY 192.03 | +0.54% | CNY 190.90 | CNY 196.00 | CNY 189.00 | 2.64M |
| 2026-07-29 | CNY 190.99 | +0.80% | CNY 199.00 | CNY 200.56 | CNY 188.66 | 4.19M |
| 2026-07-28 | CNY 189.47 | -4.25% | CNY 195.00 | CNY 196.58 | CNY 188.08 | 1.97M |
| 2026-07-27 | CNY 197.89 | +2.70% | CNY 195.00 | CNY 198.93 | CNY 192.87 | 2.25M |
| 2026-07-24 | CNY 192.68 | -2.19% | CNY 192.60 | CNY 203.00 | CNY 192.60 | 2.34M |
| 2026-07-23 | CNY 197.00 | +3.64% | CNY 190.00 | CNY 198.66 | CNY 189.00 | 3.02M |
| 2026-07-22 | CNY 190.09 | +1.54% | CNY 186.01 | CNY 197.90 | CNY 185.06 | 3.84M |
| 2026-07-21 | CNY 187.20 | +3.23% | CNY 181.30 | CNY 188.58 | CNY 180.00 | 3.87M |
| 2026-07-20 | CNY 181.35 | -0.18% | CNY 184.53 | CNY 187.77 | CNY 175.60 | 4.40M |
| 2026-07-17 | CNY 181.68 | -6.30% | CNY 193.31 | CNY 193.48 | CNY 179.03 | 4.24M |
| 2026-07-16 | CNY 193.90 | -5.64% | CNY 204.00 | CNY 205.00 | CNY 192.58 | 3.50M |
| 2026-07-15 | CNY 205.50 | -1.11% | CNY 209.01 | CNY 213.50 | CNY 203.20 | 3.02M |
| 2026-07-14 | CNY 207.80 | -0.34% | CNY 208.50 | CNY 209.89 | CNY 198.28 | 3.83M |
| 2026-07-13 | CNY 208.50 | -4.05% | CNY 215.20 | CNY 216.90 | CNY 205.00 | 4.30M |
| 2026-07-10 | CNY 217.31 | -12.73% | CNY 253.00 | CNY 253.00 | CNY 217.11 | 9.03M |
| 2026-07-09 | CNY 249.01 | +2.05% | CNY 246.10 | CNY 249.50 | CNY 239.00 | 3.17M |
| 2026-07-08 | CNY 244.00 | -6.94% | CNY 263.22 | CNY 265.99 | CNY 243.85 | 4.30M |
| 2026-07-07 | CNY 262.20 | -1.35% | CNY 263.48 | CNY 270.00 | CNY 261.31 | 2.78M |
| 2026-07-06 | CNY 265.80 | +5.83% | CNY 251.00 | CNY 273.98 | CNY 250.01 | 6.43M |
| 2026-07-03 | CNY 251.15 | -1.78% | CNY 255.80 | CNY 261.48 | CNY 251.00 | 3.84M |
| 2026-07-02 | CNY 255.71 | -2.73% | CNY 255.00 | CNY 272.99 | CNY 254.80 | 6.37M |
| 2026-07-01 | CNY 262.89 | -9.72% | CNY 289.74 | CNY 290.33 | CNY 248.68 | 11.56M |
| 2026-06-30 | CNY 291.20 | +1.82% | CNY 284.02 | CNY 303.39 | CNY 278.88 | 7.49M |
| 2026-06-29 | CNY 286.00 | +10.48% | CNY 260.12 | CNY 288.49 | CNY 260.12 | 8.47M |
| 2026-06-26 | CNY 258.88 | -6.17% | CNY 279.91 | CNY 280.50 | CNY 255.19 | 5.39M |
| 2026-06-25 | CNY 275.89 | +3.64% | CNY 265.10 | CNY 283.60 | CNY 261.66 | 6.45M |
| 2026-06-24 | CNY 266.19 | -2.22% | CNY 272.09 | CNY 272.09 | CNY 261.80 | 4.52M |
| 2026-06-23 | CNY 272.24 | -5.14% | CNY 283.40 | CNY 285.98 | CNY 269.00 | 6.07M |
| 2026-06-22 | CNY 286.98 | +2.13% | CNY 278.06 | CNY 288.68 | CNY 274.96 | 6.20M |
| 2026-06-18 | CNY 281.00 | +1.53% | CNY 276.77 | CNY 287.33 | CNY 272.48 | 5.55M |
| 2026-06-17 | CNY 276.77 | +4.84% | CNY 263.99 | CNY 279.00 | CNY 261.30 | 6.00M |
| 2026-06-16 | CNY 264.00 | +1.54% | CNY 264.00 | CNY 266.88 | CNY 257.00 | 4.95M |
| 2026-06-15 | CNY 260.00 | -1.76% | CNY 263.99 | CNY 270.00 | CNY 256.04 | 6.41M |
| 2026-06-12 | CNY 264.66 | +9.68% | CNY 244.14 | CNY 272.49 | CNY 244.14 | 9.91M |
| 2026-06-11 | CNY 241.30 | -0.25% | CNY 240.00 | CNY 244.99 | CNY 234.00 | 4.36M |
| 2026-06-10 | CNY 241.90 | -4.01% | CNY 247.14 | CNY 248.60 | CNY 236.93 | 4.79M |
| 2026-06-09 | CNY 252.00 | +1.98% | CNY 251.89 | CNY 258.80 | CNY 248.09 | 4.77M |
| 2026-06-08 | CNY 247.10 | -4.97% | CNY 250.01 | CNY 255.60 | CNY 243.34 | 4.67M |
| 2026-06-05 | CNY 260.01 | -5.42% | CNY 278.06 | CNY 278.46 | CNY 258.97 | 7.17M |
| 2026-06-04 | CNY 274.90 | -3.37% | CNY 283.00 | CNY 287.86 | CNY 274.00 | 6.27M |
| 2026-06-03 | CNY 284.49 | -5.41% | CNY 295.00 | CNY 296.00 | CNY 280.99 | 7.88M |
| 2026-06-02 | CNY 300.76 | +2.63% | CNY 300.00 | CNY 305.53 | CNY 289.60 | 9.25M |
| 2026-06-01 | CNY 293.04 | +6.17% | CNY 280.41 | CNY 309.17 | CNY 276.50 | 12.10M |
| 2026-05-29 | CNY 276.00 | -7.15% | CNY 297.30 | CNY 298.00 | CNY 271.80 | 9.56M |
| 2026-05-28 | CNY 297.25 | +7.46% | CNY 281.61 | CNY 299.99 | CNY 272.28 | 12.11M |
| 2026-05-27 | CNY 276.61 | -2.58% | CNY 280.20 | CNY 299.88 | CNY 273.00 | 10.68M |
| 2026-05-26 | CNY 283.93 | +4.04% | CNY 275.00 | CNY 288.88 | CNY 268.00 | 12.13M |