Beijing Haitian Ruisheng Science Technology Co. Ltd. Class A 688787

SSE · China · Commercial Services

CNY 85.02-3.38 (-3.82%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 85.02	-3.82%	CNY 91.11	CNY 91.11	CNY 84.16	1.74M
2026-09-29	CNY 88.40	+1.55%	CNY 86.55	CNY 89.29	CNY 86.32	1.03M
2026-09-28	CNY 87.05	-3.17%	CNY 91.07	CNY 91.07	CNY 85.41	1.54M
2026-09-24	CNY 89.90	-2.87%	CNY 92.01	CNY 92.62	CNY 89.86	1.10M
2026-09-23	CNY 92.56	-0.45%	CNY 93.38	CNY 93.80	CNY 91.28	1.41M
2026-09-22	CNY 92.98	+1.78%	CNY 92.90	CNY 94.90	CNY 92.51	2.18M
2026-09-21	CNY 91.35	-0.27%	CNY 93.00	CNY 93.66	CNY 90.80	1.44M
2026-09-18	CNY 91.60	+1.98%	CNY 89.82	CNY 92.28	CNY 89.82	1.42M
2026-09-17	CNY 89.82	+0.29%	CNY 89.30	CNY 91.00	CNY 88.50	1.21M
2026-09-16	CNY 89.56	+1.47%	CNY 87.99	CNY 90.19	CNY 86.86	1.26M
2026-09-15	CNY 88.26	-0.03%	CNY 89.50	CNY 91.17	CNY 87.89	1.36M
2026-09-14	CNY 88.29	+1.19%	CNY 86.73	CNY 89.95	CNY 86.01	1.33M
2026-09-11	CNY 87.25	-4.11%	CNY 90.00	CNY 90.01	CNY 85.80	2.08M
2026-09-10	CNY 90.99	-1.87%	CNY 91.68	CNY 92.40	CNY 90.61	1.10M
2026-09-09	CNY 92.72	-1.81%	CNY 93.99	CNY 94.89	CNY 91.65	1.41M
2026-09-08	CNY 94.43	-1.83%	CNY 95.34	CNY 97.00	CNY 94.01	1.53M
2026-09-07	CNY 96.19	+3.08%	CNY 93.49	CNY 96.61	CNY 93.49	2.20M
2026-09-04	CNY 93.32	-0.52%	CNY 95.50	CNY 99.38	CNY 92.56	2.95M
2026-09-03	CNY 93.81	-1.25%	CNY 95.82	CNY 97.86	CNY 93.01	1.52M
2026-09-02	CNY 95.00	-3.22%	CNY 96.03	CNY 97.97	CNY 94.58	1.79M
2026-09-01	CNY 98.16	-1.59%	CNY 99.49	CNY 101.79	CNY 96.01	3.00M
2026-08-31	CNY 99.75	+6.09%	CNY 92.10	CNY 100.55	CNY 91.25	3.10M
2026-08-28	CNY 94.02	-0.91%	CNY 95.60	CNY 99.29	CNY 93.74	2.89M
2026-08-27	CNY 94.88	-5.10%	CNY 96.01	CNY 96.40	CNY 91.25	3.37M
2026-08-26	CNY 99.98	-0.30%	CNY 100.83	CNY 100.83	CNY 97.13	1.47M
2026-08-25	CNY 100.28	-0.96%	CNY 100.00	CNY 101.19	CNY 97.13	1.05M
2026-08-24	CNY 101.25	-2.99%	CNY 105.68	CNY 105.68	CNY 99.20	1.49M
2026-08-21	CNY 104.37	-1.37%	CNY 105.87	CNY 105.87	CNY 101.51	1.55M
2026-08-20	CNY 105.82	+2.04%	CNY 105.85	CNY 109.36	CNY 102.88	2.38M
2026-08-19	CNY 103.70	-9.43%	CNY 111.20	CNY 112.00	CNY 103.31	2.61M
2026-08-18	CNY 114.50	+1.42%	CNY 111.60	CNY 114.80	CNY 108.87	2.22M
2026-08-17	CNY 112.90	+3.16%	CNY 109.95	CNY 113.23	CNY 108.20	1.87M
2026-08-14	CNY 109.44	-0.24%	CNY 110.12	CNY 113.90	CNY 106.70	1.92M
2026-08-13	CNY 109.70	-1.58%	CNY 111.46	CNY 116.80	CNY 109.15	2.78M
2026-08-12	CNY 111.46	+2.52%	CNY 109.79	CNY 117.25	CNY 108.50	3.32M
2026-08-11	CNY 108.72	-0.64%	CNY 109.10	CNY 110.78	CNY 107.20	1.36M
2026-08-10	CNY 109.42	-2.13%	CNY 111.80	CNY 112.68	CNY 108.00	1.91M
2026-08-07	CNY 111.80	+0.81%	CNY 109.45	CNY 112.69	CNY 105.99	2.69M
2026-08-06	CNY 110.90	+1.12%	CNY 107.22	CNY 111.73	CNY 107.22	2.83M
2026-08-05	CNY 109.67	+3.18%	CNY 106.66	CNY 110.94	CNY 105.00	3.78M
2026-08-04	CNY 106.29	+8.23%	CNY 99.09	CNY 106.50	CNY 99.09	3.80M
2026-08-03	CNY 98.21	-2.60%	CNY 99.00	CNY 102.60	CNY 97.52	3.38M
2026-07-31	CNY 100.83	+13.48%	CNY 92.10	CNY 104.45	CNY 91.89	4.71M
2026-07-30	CNY 88.85	-3.79%	CNY 92.80	CNY 95.26	CNY 88.01	2.20M
2026-07-29	CNY 92.35	-1.97%	CNY 94.00	CNY 94.60	CNY 89.49	2.49M
2026-07-28	CNY 94.21	-2.89%	CNY 94.71	CNY 99.43	CNY 93.60	2.74M
2026-07-27	CNY 97.01	+6.31%	CNY 89.34	CNY 97.88	CNY 89.33	3.89M
2026-07-24	CNY 91.25	-3.74%	CNY 99.83	CNY 103.46	CNY 91.00	4.05M
2026-07-23	CNY 94.80	-2.29%	CNY 96.12	CNY 97.68	CNY 92.67	2.25M
2026-07-22	CNY 97.02	-4.51%	CNY 100.63	CNY 102.31	CNY 96.69	2.90M
2026-07-21	CNY 101.60	+4.21%	CNY 98.37	CNY 101.80	CNY 87.01	3.84M
2026-07-20	CNY 97.50	-2.88%	CNY 107.31	CNY 108.00	CNY 95.59	3.32M
2026-07-17	CNY 100.39	-12.41%	CNY 117.50	CNY 119.00	CNY 100.00	3.56M
2026-07-16	CNY 114.61	-2.25%	CNY 116.80	CNY 119.68	CNY 113.11	2.37M
2026-07-15	CNY 117.25	-2.48%	CNY 120.38	CNY 122.58	CNY 117.00	2.05M
2026-07-14	CNY 120.23	-1.38%	CNY 123.45	CNY 124.00	CNY 115.11	2.61M
2026-07-13	CNY 121.91	-4.96%	CNY 126.91	CNY 128.25	CNY 120.15	2.92M
2026-07-10	CNY 128.27	+0.18%	CNY 127.13	CNY 137.80	CNY 125.11	4.15M
2026-07-09	CNY 128.04	+9.27%	CNY 116.01	CNY 130.00	CNY 115.00	4.84M
2026-07-08	CNY 117.18	+2.57%	CNY 115.86	CNY 119.62	CNY 114.01	2.71M
2026-07-07	CNY 114.24	-5.78%	CNY 121.40	CNY 122.84	CNY 112.82	3.12M
2026-07-06	CNY 121.25	-4.53%	CNY 128.50	CNY 128.70	CNY 120.30	2.95M
2026-07-03	CNY 127.00	-1.26%	CNY 127.93	CNY 130.35	CNY 125.00	2.85M
2026-07-02	CNY 128.62	-3.22%	CNY 135.20	CNY 135.27	CNY 127.57	3.51M
2026-07-01	CNY 132.90	-1.15%	CNY 133.50	CNY 136.13	CNY 131.00	2.91M
2026-06-30	CNY 134.45	+5.33%	CNY 128.00	CNY 135.67	CNY 125.20	3.38M
2026-06-29	CNY 127.65	-2.24%	CNY 130.55	CNY 132.89	CNY 124.32	3.25M
2026-06-26	CNY 130.58	-7.06%	CNY 138.45	CNY 139.62	CNY 128.31	3.36M
2026-06-25	CNY 140.50	-3.16%	CNY 145.10	CNY 146.97	CNY 138.99	2.86M
2026-06-24	CNY 145.08	-2.29%	CNY 147.98	CNY 149.39	CNY 142.50	2.87M
2026-06-23	CNY 148.48	-7.43%	CNY 157.50	CNY 158.00	CNY 147.16	3.46M
2026-06-22	CNY 160.40	+0.63%	CNY 159.60	CNY 166.60	CNY 154.08	4.01M
2026-06-18	CNY 159.39	+1.28%	CNY 157.20	CNY 161.80	CNY 155.06	3.36M
2026-06-17	CNY 157.38	-1.45%	CNY 157.58	CNY 160.90	CNY 154.64	2.78M
2026-06-16	CNY 159.70	+3.10%	CNY 153.47	CNY 162.62	CNY 151.57	3.27M
2026-06-15	CNY 154.90	+0.66%	CNY 155.39	CNY 157.10	CNY 151.55	3.26M
2026-06-12	CNY 153.89	+0.58%	CNY 153.67	CNY 166.00	CNY 153.33	4.14M
2026-06-11	CNY 153.00	-3.20%	CNY 154.72	CNY 158.85	CNY 149.10	4.29M
2026-06-10	CNY 158.06	+0.05%	CNY 155.06	CNY 167.86	CNY 155.00	6.01M
2026-06-09	CNY 157.98	+13.34%	CNY 147.34	CNY 163.00	CNY 140.34	7.77M
2026-06-08	CNY 139.38	+10.88%	CNY 119.67	CNY 142.62	CNY 119.01	5.60M
2026-06-05	CNY 125.70	-3.38%	CNY 130.00	CNY 131.82	CNY 125.60	2.26M
2026-06-04	CNY 130.10	-1.37%	CNY 130.02	CNY 131.91	CNY 126.58	2.18M
2026-06-03	CNY 131.91	+0.08%	CNY 129.50	CNY 134.98	CNY 127.00	2.68M
2026-06-02	CNY 131.80	-4.57%	CNY 141.00	CNY 141.00	CNY 130.86	3.13M
2026-06-01	CNY 138.11	+2.54%	CNY 134.00	CNY 143.66	CNY 134.00	3.54M
2026-05-29	CNY 134.69	-2.34%	CNY 142.00	CNY 145.00	CNY 133.82	3.21M
2026-05-28	CNY 137.92	-2.56%	CNY 141.76	CNY 141.76	CNY 133.19	3.10M
2026-05-27	CNY 141.55	-4.60%	CNY 149.26	CNY 153.78	CNY 140.65	3.69M
2026-05-26	CNY 148.37	-1.59%	CNY 149.26	CNY 152.00	CNY 143.64	2.55M

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 85.02	-3.82%	CNY 91.11	CNY 91.11	CNY 84.16	1.74M
2026-09-29	CNY 88.40	+1.55%	CNY 86.55	CNY 89.29	CNY 86.32	1.03M
2026-09-28	CNY 87.05	-3.17%	CNY 91.07	CNY 91.07	CNY 85.41	1.54M
2026-09-24	CNY 89.90	-2.87%	CNY 92.01	CNY 92.62	CNY 89.86	1.10M
2026-09-23	CNY 92.56	-0.45%	CNY 93.38	CNY 93.80	CNY 91.28	1.41M
2026-09-22	CNY 92.98	+1.78%	CNY 92.90	CNY 94.90	CNY 92.51	2.18M
2026-09-21	CNY 91.35	-0.27%	CNY 93.00	CNY 93.66	CNY 90.80	1.44M
2026-09-18	CNY 91.60	+1.98%	CNY 89.82	CNY 92.28	CNY 89.82	1.42M
2026-09-17	CNY 89.82	+0.29%	CNY 89.30	CNY 91.00	CNY 88.50	1.21M
2026-09-16	CNY 89.56	+1.47%	CNY 87.99	CNY 90.19	CNY 86.86	1.26M
2026-09-15	CNY 88.26	-0.03%	CNY 89.50	CNY 91.17	CNY 87.89	1.36M
2026-09-14	CNY 88.29	+1.19%	CNY 86.73	CNY 89.95	CNY 86.01	1.33M
2026-09-11	CNY 87.25	-4.11%	CNY 90.00	CNY 90.01	CNY 85.80	2.08M
2026-09-10	CNY 90.99	-1.87%	CNY 91.68	CNY 92.40	CNY 90.61	1.10M
2026-09-09	CNY 92.72	-1.81%	CNY 93.99	CNY 94.89	CNY 91.65	1.41M
2026-09-08	CNY 94.43	-1.83%	CNY 95.34	CNY 97.00	CNY 94.01	1.53M
2026-09-07	CNY 96.19	+3.08%	CNY 93.49	CNY 96.61	CNY 93.49	2.20M
2026-09-04	CNY 93.32	-0.52%	CNY 95.50	CNY 99.38	CNY 92.56	2.95M
2026-09-03	CNY 93.81	-1.25%	CNY 95.82	CNY 97.86	CNY 93.01	1.52M
2026-09-02	CNY 95.00	-3.22%	CNY 96.03	CNY 97.97	CNY 94.58	1.79M
2026-09-01	CNY 98.16	-1.59%	CNY 99.49	CNY 101.79	CNY 96.01	3.00M
2026-08-31	CNY 99.75	+6.09%	CNY 92.10	CNY 100.55	CNY 91.25	3.10M
2026-08-28	CNY 94.02	-0.91%	CNY 95.60	CNY 99.29	CNY 93.74	2.89M
2026-08-27	CNY 94.88	-5.10%	CNY 96.01	CNY 96.40	CNY 91.25	3.37M
2026-08-26	CNY 99.98	-0.30%	CNY 100.83	CNY 100.83	CNY 97.13	1.47M
2026-08-25	CNY 100.28	-0.96%	CNY 100.00	CNY 101.19	CNY 97.13	1.05M
2026-08-24	CNY 101.25	-2.99%	CNY 105.68	CNY 105.68	CNY 99.20	1.49M
2026-08-21	CNY 104.37	-1.37%	CNY 105.87	CNY 105.87	CNY 101.51	1.55M
2026-08-20	CNY 105.82	+2.04%	CNY 105.85	CNY 109.36	CNY 102.88	2.38M
2026-08-19	CNY 103.70	-9.43%	CNY 111.20	CNY 112.00	CNY 103.31	2.61M
2026-08-18	CNY 114.50	+1.42%	CNY 111.60	CNY 114.80	CNY 108.87	2.22M
2026-08-17	CNY 112.90	+3.16%	CNY 109.95	CNY 113.23	CNY 108.20	1.87M
2026-08-14	CNY 109.44	-0.24%	CNY 110.12	CNY 113.90	CNY 106.70	1.92M
2026-08-13	CNY 109.70	-1.58%	CNY 111.46	CNY 116.80	CNY 109.15	2.78M
2026-08-12	CNY 111.46	+2.52%	CNY 109.79	CNY 117.25	CNY 108.50	3.32M
2026-08-11	CNY 108.72	-0.64%	CNY 109.10	CNY 110.78	CNY 107.20	1.36M
2026-08-10	CNY 109.42	-2.13%	CNY 111.80	CNY 112.68	CNY 108.00	1.91M
2026-08-07	CNY 111.80	+0.81%	CNY 109.45	CNY 112.69	CNY 105.99	2.69M
2026-08-06	CNY 110.90	+1.12%	CNY 107.22	CNY 111.73	CNY 107.22	2.83M
2026-08-05	CNY 109.67	+3.18%	CNY 106.66	CNY 110.94	CNY 105.00	3.78M
2026-08-04	CNY 106.29	+8.23%	CNY 99.09	CNY 106.50	CNY 99.09	3.80M
2026-08-03	CNY 98.21	-2.60%	CNY 99.00	CNY 102.60	CNY 97.52	3.38M
2026-07-31	CNY 100.83	+13.48%	CNY 92.10	CNY 104.45	CNY 91.89	4.71M
2026-07-30	CNY 88.85	-3.79%	CNY 92.80	CNY 95.26	CNY 88.01	2.20M
2026-07-29	CNY 92.35	-1.97%	CNY 94.00	CNY 94.60	CNY 89.49	2.49M
2026-07-28	CNY 94.21	-2.89%	CNY 94.71	CNY 99.43	CNY 93.60	2.74M
2026-07-27	CNY 97.01	+6.31%	CNY 89.34	CNY 97.88	CNY 89.33	3.89M
2026-07-24	CNY 91.25	-3.74%	CNY 99.83	CNY 103.46	CNY 91.00	4.05M
2026-07-23	CNY 94.80	-2.29%	CNY 96.12	CNY 97.68	CNY 92.67	2.25M
2026-07-22	CNY 97.02	-4.51%	CNY 100.63	CNY 102.31	CNY 96.69	2.90M
2026-07-21	CNY 101.60	+4.21%	CNY 98.37	CNY 101.80	CNY 87.01	3.84M
2026-07-20	CNY 97.50	-2.88%	CNY 107.31	CNY 108.00	CNY 95.59	3.32M
2026-07-17	CNY 100.39	-12.41%	CNY 117.50	CNY 119.00	CNY 100.00	3.56M
2026-07-16	CNY 114.61	-2.25%	CNY 116.80	CNY 119.68	CNY 113.11	2.37M
2026-07-15	CNY 117.25	-2.48%	CNY 120.38	CNY 122.58	CNY 117.00	2.05M
2026-07-14	CNY 120.23	-1.38%	CNY 123.45	CNY 124.00	CNY 115.11	2.61M
2026-07-13	CNY 121.91	-4.96%	CNY 126.91	CNY 128.25	CNY 120.15	2.92M
2026-07-10	CNY 128.27	+0.18%	CNY 127.13	CNY 137.80	CNY 125.11	4.15M
2026-07-09	CNY 128.04	+9.27%	CNY 116.01	CNY 130.00	CNY 115.00	4.84M
2026-07-08	CNY 117.18	+2.57%	CNY 115.86	CNY 119.62	CNY 114.01	2.71M
2026-07-07	CNY 114.24	-5.78%	CNY 121.40	CNY 122.84	CNY 112.82	3.12M
2026-07-06	CNY 121.25	-4.53%	CNY 128.50	CNY 128.70	CNY 120.30	2.95M
2026-07-03	CNY 127.00	-1.26%	CNY 127.93	CNY 130.35	CNY 125.00	2.85M
2026-07-02	CNY 128.62	-3.22%	CNY 135.20	CNY 135.27	CNY 127.57	3.51M
2026-07-01	CNY 132.90	-1.15%	CNY 133.50	CNY 136.13	CNY 131.00	2.91M
2026-06-30	CNY 134.45	+5.33%	CNY 128.00	CNY 135.67	CNY 125.20	3.38M
2026-06-29	CNY 127.65	-2.24%	CNY 130.55	CNY 132.89	CNY 124.32	3.25M
2026-06-26	CNY 130.58	-7.06%	CNY 138.45	CNY 139.62	CNY 128.31	3.36M
2026-06-25	CNY 140.50	-3.16%	CNY 145.10	CNY 146.97	CNY 138.99	2.86M
2026-06-24	CNY 145.08	-2.29%	CNY 147.98	CNY 149.39	CNY 142.50	2.87M
2026-06-23	CNY 148.48	-7.43%	CNY 157.50	CNY 158.00	CNY 147.16	3.46M
2026-06-22	CNY 160.40	+0.63%	CNY 159.60	CNY 166.60	CNY 154.08	4.01M
2026-06-18	CNY 159.39	+1.28%	CNY 157.20	CNY 161.80	CNY 155.06	3.36M
2026-06-17	CNY 157.38	-1.45%	CNY 157.58	CNY 160.90	CNY 154.64	2.78M
2026-06-16	CNY 159.70	+3.10%	CNY 153.47	CNY 162.62	CNY 151.57	3.27M
2026-06-15	CNY 154.90	+0.66%	CNY 155.39	CNY 157.10	CNY 151.55	3.26M
2026-06-12	CNY 153.89	+0.58%	CNY 153.67	CNY 166.00	CNY 153.33	4.14M
2026-06-11	CNY 153.00	-3.20%	CNY 154.72	CNY 158.85	CNY 149.10	4.29M
2026-06-10	CNY 158.06	+0.05%	CNY 155.06	CNY 167.86	CNY 155.00	6.01M
2026-06-09	CNY 157.98	+13.34%	CNY 147.34	CNY 163.00	CNY 140.34	7.77M
2026-06-08	CNY 139.38	+10.88%	CNY 119.67	CNY 142.62	CNY 119.01	5.60M
2026-06-05	CNY 125.70	-3.38%	CNY 130.00	CNY 131.82	CNY 125.60	2.26M
2026-06-04	CNY 130.10	-1.37%	CNY 130.02	CNY 131.91	CNY 126.58	2.18M
2026-06-03	CNY 131.91	+0.08%	CNY 129.50	CNY 134.98	CNY 127.00	2.68M
2026-06-02	CNY 131.80	-4.57%	CNY 141.00	CNY 141.00	CNY 130.86	3.13M
2026-06-01	CNY 138.11	+2.54%	CNY 134.00	CNY 143.66	CNY 134.00	3.54M
2026-05-29	CNY 134.69	-2.34%	CNY 142.00	CNY 145.00	CNY 133.82	3.21M
2026-05-28	CNY 137.92	-2.56%	CNY 141.76	CNY 141.76	CNY 133.19	3.10M
2026-05-27	CNY 141.55	-4.60%	CNY 149.26	CNY 153.78	CNY 140.65	3.69M
2026-05-26	CNY 148.37	-1.59%	CNY 149.26	CNY 152.00	CNY 143.64	2.55M