Shanghai - Delayed Quote CNY
Beijing Haitian Ruisheng Science Technology Ltd. (688787.SS)
96.58
+1.38
+(1.45%)
At close: June 6 at 3:00:04 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 95.20 | 97.18 | 94.55 | 96.58 | 96.58 | 1,741,393 |
| Jun 5, 2025 | 91.09 | 95.80 | 91.09 | 95.20 | 95.20 | 2,144,674 |
| Jun 4, 2025 | 92.00 | 93.25 | 91.20 | 91.35 | 91.35 | 1,043,331 |
| Jun 3, 2025 | 90.70 | 93.30 | 90.70 | 91.64 | 91.64 | 832,590 |
| May 30, 2025 | 94.51 | 95.00 | 91.50 | 91.81 | 91.81 | 1,608,557 |
| May 29, 2025 | 94.43 | 97.29 | 94.10 | 95.63 | 95.63 | 1,582,739 |
| May 28, 2025 | 98.00 | 98.75 | 94.71 | 95.29 | 95.29 | 1,541,824 |
| May 27, 2025 | 99.60 | 100.60 | 97.32 | 97.93 | 97.93 | 2,127,880 |
| May 26, 2025 | 94.95 | 101.58 | 93.70 | 101.10 | 101.10 | 4,216,451 |
| May 23, 2025 | 94.72 | 99.88 | 94.58 | 95.90 | 95.90 | 3,461,171 |
| May 22, 2025 | 91.42 | 96.50 | 90.20 | 94.60 | 94.60 | 2,800,084 |
| May 21, 2025 | 91.43 | 92.48 | 90.51 | 91.08 | 91.08 | 959,651 |
| May 20, 2025 | 92.16 | 93.87 | 90.80 | 92.52 | 92.52 | 950,869 |
| May 19, 2025 | 93.08 | 94.28 | 90.32 | 92.35 | 92.35 | 1,374,888 |
| May 16, 2025 | 92.60 | 94.20 | 91.85 | 93.07 | 93.07 | 899,061 |
| May 15, 2025 | 96.82 | 97.19 | 92.80 | 93.31 | 93.31 | 1,645,388 |
| May 14, 2025 | 95.99 | 98.60 | 95.60 | 96.93 | 96.93 | 1,821,696 |
| May 13, 2025 | 97.60 | 98.80 | 95.69 | 95.81 | 95.81 | 1,537,553 |
| May 12, 2025 | 96.00 | 96.88 | 95.00 | 95.85 | 95.85 | 1,322,266 |
| May 9, 2025 | 99.22 | 99.22 | 93.63 | 94.96 | 94.96 | 1,887,632 |
| May 8, 2025 | 96.00 | 101.93 | 95.44 | 97.78 | 97.78 | 2,872,119 |
| May 7, 2025 | 99.01 | 101.37 | 95.02 | 96.26 | 96.26 | 2,751,079 |
| May 6, 2025 | 97.78 | 99.41 | 97.00 | 98.90 | 98.90 | 3,001,869 |
| Apr 30, 2025 | 90.00 | 99.45 | 89.50 | 97.78 | 97.78 | 4,487,523 |
| Apr 29, 2025 | 89.77 | 90.80 | 88.20 | 89.46 | 89.46 | 2,299,072 |
| Apr 28, 2025 | 88.00 | 90.88 | 84.85 | 89.78 | 89.78 | 3,553,470 |
| Apr 25, 2025 | 85.85 | 89.33 | 85.00 | 87.83 | 87.83 | 2,520,779 |
| Apr 24, 2025 | 86.16 | 86.40 | 83.08 | 86.29 | 86.29 | 2,009,489 |
| Apr 23, 2025 | 85.89 | 87.27 | 85.08 | 86.01 | 86.01 | 1,398,156 |
| Apr 22, 2025 | 85.49 | 86.81 | 84.10 | 85.00 | 85.00 | 1,228,699 |
| Apr 21, 2025 | 83.50 | 86.43 | 82.12 | 85.90 | 85.90 | 1,723,932 |
| Apr 18, 2025 | 84.00 | 85.01 | 82.40 | 82.46 | 82.46 | 1,347,992 |
| Apr 17, 2025 | 83.79 | 85.80 | 83.05 | 84.50 | 84.50 | 1,534,634 |
| Apr 16, 2025 | 84.57 | 86.70 | 83.00 | 84.00 | 84.00 | 1,621,870 |
| Apr 15, 2025 | 86.52 | 86.55 | 83.27 | 84.66 | 84.66 | 1,580,391 |
| Apr 14, 2025 | 86.61 | 87.77 | 85.20 | 85.45 | 85.45 | 1,957,242 |
| Apr 11, 2025 | 84.00 | 86.00 | 82.62 | 84.44 | 84.44 | 1,844,372 |
| Apr 10, 2025 | 82.30 | 87.60 | 82.30 | 83.15 | 83.15 | 2,889,893 |
| Apr 9, 2025 | 75.80 | 81.10 | 71.01 | 79.99 | 79.99 | 2,918,062 |
| Apr 8, 2025 | 76.00 | 80.00 | 74.62 | 77.50 | 77.50 | 2,324,766 |
| Apr 7, 2025 | 83.36 | 87.65 | 75.17 | 75.17 | 75.17 | 2,612,074 |
| Apr 3, 2025 | 97.00 | 98.98 | 93.30 | 93.96 | 93.96 | 2,119,737 |
| Apr 2, 2025 | 97.95 | 102.00 | 97.00 | 99.45 | 99.45 | 1,901,492 |
| Apr 1, 2025 | 95.25 | 98.35 | 95.25 | 98.20 | 98.20 | 1,696,375 |
| Mar 31, 2025 | 93.00 | 96.28 | 91.58 | 95.18 | 95.18 | 1,313,103 |
| Mar 28, 2025 | 96.55 | 97.21 | 94.00 | 94.05 | 94.05 | 1,178,112 |
| Mar 27, 2025 | 96.00 | 97.79 | 94.55 | 95.55 | 95.55 | 1,188,351 |
| Mar 26, 2025 | 94.00 | 97.90 | 94.00 | 96.12 | 96.12 | 1,561,110 |
| Mar 25, 2025 | 101.35 | 101.36 | 94.05 | 94.13 | 94.13 | 2,951,215 |
| Mar 24, 2025 | 109.41 | 111.50 | 99.57 | 101.35 | 101.35 | 3,730,055 |
| Mar 21, 2025 | 111.30 | 117.88 | 109.41 | 111.40 | 111.40 | 4,677,425 |
| Mar 20, 2025 | 108.09 | 112.34 | 106.50 | 110.20 | 110.20 | 3,181,460 |
| Mar 19, 2025 | 104.99 | 109.88 | 104.50 | 108.21 | 108.21 | 3,120,165 |
| Mar 18, 2025 | 104.99 | 106.52 | 103.00 | 105.53 | 105.53 | 1,882,241 |
| Mar 17, 2025 | 106.98 | 106.98 | 103.33 | 103.78 | 103.78 | 1,491,859 |
| Mar 14, 2025 | 103.89 | 105.79 | 102.26 | 104.92 | 104.92 | 1,748,883 |
| Mar 13, 2025 | 106.40 | 106.59 | 101.61 | 103.13 | 103.13 | 2,161,596 |
| Mar 12, 2025 | 109.19 | 109.19 | 105.60 | 105.69 | 105.69 | 1,932,366 |
| Mar 11, 2025 | 108.99 | 108.99 | 105.30 | 106.82 | 106.82 | 2,236,601 |
| Mar 10, 2025 | 110.45 | 110.82 | 107.60 | 109.51 | 109.51 | 2,184,503 |
| Mar 7, 2025 | 113.00 | 114.99 | 109.75 | 110.80 | 110.80 | 5,060,755 |
| Mar 6, 2025 | 104.98 | 119.60 | 103.94 | 117.28 | 117.28 | 6,794,614 |
| Mar 5, 2025 | 102.00 | 104.50 | 101.25 | 103.46 | 103.46 | 1,832,753 |
| Mar 4, 2025 | 98.02 | 102.51 | 98.02 | 102.04 | 102.04 | 1,717,574 |
| Mar 3, 2025 | 101.00 | 101.97 | 97.37 | 100.00 | 100.00 | 2,007,603 |
| Feb 28, 2025 | 105.01 | 108.73 | 98.01 | 99.06 | 99.06 | 4,159,605 |
| Feb 27, 2025 | 115.64 | 116.66 | 108.80 | 109.00 | 109.00 | 3,646,495 |
| Feb 26, 2025 | 115.57 | 117.41 | 113.88 | 114.59 | 114.59 | 3,103,591 |
| Feb 25, 2025 | 114.00 | 118.50 | 113.00 | 113.99 | 113.99 | 3,378,014 |
| Feb 24, 2025 | 121.00 | 123.79 | 116.30 | 119.20 | 119.20 | 4,438,703 |
| Feb 21, 2025 | 117.00 | 121.00 | 112.45 | 120.18 | 120.18 | 5,012,531 |
| Feb 20, 2025 | 114.78 | 117.83 | 112.38 | 115.96 | 115.96 | 3,397,760 |
| Feb 19, 2025 | 111.00 | 116.18 | 109.51 | 114.74 | 114.74 | 3,289,113 |
| Feb 18, 2025 | 120.00 | 120.00 | 111.10 | 111.95 | 111.95 | 4,633,083 |
| Feb 17, 2025 | 112.88 | 120.80 | 112.60 | 120.50 | 120.50 | 5,015,285 |
| Feb 14, 2025 | 118.50 | 118.78 | 109.90 | 112.89 | 112.89 | 5,033,146 |
| Feb 13, 2025 | 119.99 | 125.50 | 118.10 | 118.70 | 118.70 | 5,125,182 |
| Feb 12, 2025 | 118.00 | 123.86 | 117.53 | 120.50 | 120.50 | 3,854,365 |
| Feb 11, 2025 | 126.04 | 126.04 | 119.11 | 119.56 | 119.56 | 5,748,466 |
| Feb 10, 2025 | 122.05 | 128.96 | 120.00 | 127.51 | 127.51 | 6,326,545 |
| Feb 7, 2025 | 125.00 | 127.96 | 121.88 | 124.48 | 124.48 | 7,425,403 |
| Feb 6, 2025 | 123.99 | 128.34 | 120.08 | 128.00 | 128.00 | 7,798,230 |
| Feb 5, 2025 | 135.00 | 142.00 | 123.50 | 128.62 | 128.62 | 8,714,464 |
| Jan 27, 2025 | 138.09 | 149.10 | 132.10 | 133.98 | 133.98 | 8,234,908 |
| Jan 24, 2025 | 126.00 | 130.78 | 122.77 | 130.78 | 130.78 | 6,683,178 |
| Jan 23, 2025 | 120.00 | 132.80 | 117.30 | 124.41 | 124.41 | 6,992,616 |
| Jan 22, 2025 | 119.64 | 122.22 | 117.28 | 118.80 | 118.80 | 4,771,552 |
| Jan 21, 2025 | 127.50 | 127.77 | 118.00 | 123.58 | 123.58 | 7,515,447 |
| Jan 20, 2025 | 114.92 | 116.50 | 111.12 | 116.33 | 116.33 | 4,508,078 |
| Jan 17, 2025 | 111.30 | 114.00 | 107.35 | 111.96 | 111.96 | 4,688,009 |
| Jan 16, 2025 | 117.65 | 120.00 | 111.00 | 111.42 | 111.42 | 6,214,357 |
| Jan 15, 2025 | 118.50 | 126.88 | 117.28 | 117.34 | 117.34 | 6,110,501 |
| Jan 14, 2025 | 112.30 | 119.30 | 110.85 | 119.30 | 119.30 | 6,624,315 |
| Jan 13, 2025 | 109.00 | 120.29 | 109.00 | 113.55 | 113.55 | 6,537,851 |
| Jan 10, 2025 | 112.66 | 117.56 | 108.72 | 108.72 | 108.72 | 7,061,045 |
| Jan 9, 2025 | 98.00 | 109.06 | 97.00 | 109.00 | 109.00 | 6,786,512 |
| Jan 8, 2025 | 92.34 | 101.00 | 89.70 | 99.32 | 99.32 | 4,664,972 |
| Jan 7, 2025 | 89.05 | 93.48 | 89.05 | 93.40 | 93.40 | 2,976,443 |
| Jan 6, 2025 | 89.00 | 91.72 | 86.14 | 89.91 | 89.91 | 2,808,960 |
| Jan 3, 2025 | 96.26 | 97.40 | 88.65 | 88.95 | 88.95 | 3,896,466 |
| Jan 2, 2025 | 98.42 | 99.99 | 94.88 | 96.30 | 96.30 | 3,525,144 |
| Dec 31, 2024 | 112.60 | 112.60 | 98.00 | 98.52 | 98.52 | 5,054,143 |
| Dec 30, 2024 | 114.00 | 114.50 | 107.20 | 111.21 | 111.21 | 2,750,901 |
| Dec 27, 2024 | 115.58 | 121.90 | 111.90 | 113.90 | 113.90 | 4,361,537 |
| Dec 26, 2024 | 114.00 | 119.86 | 114.00 | 116.61 | 116.61 | 4,391,509 |
| Dec 25, 2024 | 110.38 | 115.80 | 106.79 | 114.30 | 114.30 | 4,400,136 |
| Dec 24, 2024 | 112.29 | 114.60 | 107.55 | 111.49 | 111.49 | 3,882,865 |
| Dec 23, 2024 | 121.52 | 123.98 | 110.00 | 112.34 | 112.34 | 5,231,525 |
| Dec 20, 2024 | 114.68 | 129.24 | 114.30 | 121.30 | 121.30 | 7,477,876 |
| Dec 19, 2024 | 111.00 | 121.88 | 108.39 | 119.07 | 119.07 | 7,425,052 |
| Dec 18, 2024 | 112.51 | 121.99 | 107.58 | 115.00 | 115.00 | 7,234,359 |
| Dec 17, 2024 | 121.00 | 122.00 | 112.04 | 112.78 | 112.78 | 5,410,400 |
| Dec 16, 2024 | 133.16 | 135.00 | 117.20 | 120.06 | 120.06 | 8,251,231 |
| Dec 13, 2024 | 130.68 | 146.00 | 129.36 | 133.15 | 133.15 | 9,008,271 |
| Dec 12, 2024 | 142.61 | 151.48 | 129.00 | 132.00 | 132.00 | 11,082,718 |
| Dec 11, 2024 | 110.31 | 136.08 | 110.31 | 136.08 | 136.08 | 9,428,346 |
| Dec 10, 2024 | 103.00 | 122.00 | 100.63 | 113.40 | 113.40 | 7,732,477 |
| Dec 9, 2024 | 94.01 | 103.60 | 93.78 | 103.19 | 103.19 | 6,088,582 |
| Dec 6, 2024 | 98.89 | 101.00 | 91.00 | 93.40 | 93.40 | 6,217,301 |
| Dec 5, 2024 | 83.99 | 93.70 | 83.99 | 89.00 | 89.00 | 5,515,873 |
| Dec 4, 2024 | 82.35 | 86.97 | 82.08 | 82.60 | 82.60 | 2,574,334 |
| Dec 3, 2024 | 85.00 | 86.86 | 81.73 | 82.89 | 82.89 | 2,484,590 |
| Dec 2, 2024 | 84.01 | 87.49 | 82.61 | 85.45 | 85.45 | 4,017,571 |
| Nov 29, 2024 | 79.99 | 87.50 | 77.38 | 84.53 | 84.53 | 4,675,867 |
| Nov 28, 2024 | 85.00 | 85.49 | 78.88 | 79.77 | 79.77 | 4,457,997 |
| Nov 27, 2024 | 80.33 | 85.68 | 77.86 | 85.68 | 85.68 | 3,929,850 |
| Nov 26, 2024 | 90.74 | 90.74 | 81.00 | 81.81 | 81.81 | 4,788,899 |
| Nov 25, 2024 | 97.01 | 98.78 | 86.60 | 91.61 | 91.61 | 5,804,147 |
| Nov 22, 2024 | 91.00 | 98.99 | 87.76 | 92.43 | 92.43 | 6,243,765 |
| Nov 21, 2024 | 85.66 | 99.48 | 84.49 | 90.44 | 90.44 | 6,220,192 |
| Nov 20, 2024 | 79.23 | 92.66 | 77.88 | 86.60 | 86.60 | 6,192,832 |
| Nov 19, 2024 | 79.01 | 80.01 | 74.70 | 78.64 | 78.64 | 3,131,238 |
| Nov 18, 2024 | 87.90 | 88.88 | 75.48 | 79.20 | 79.20 | 5,335,217 |
| Nov 15, 2024 | 79.00 | 90.88 | 79.00 | 82.59 | 82.59 | 7,055,563 |
| Nov 14, 2024 | 87.94 | 87.94 | 77.88 | 78.89 | 78.89 | 6,790,858 |
| Nov 13, 2024 | 73.05 | 88.80 | 73.00 | 88.80 | 88.80 | 9,109,143 |
| Nov 12, 2024 | 73.48 | 78.16 | 72.05 | 74.00 | 74.00 | 4,260,786 |
| Nov 11, 2024 | 67.43 | 74.20 | 67.27 | 73.33 | 73.33 | 3,832,667 |
| Nov 8, 2024 | 69.24 | 70.81 | 68.09 | 68.09 | 68.09 | 2,542,026 |
| Nov 7, 2024 | 66.70 | 68.25 | 65.53 | 68.25 | 68.25 | 2,012,045 |
| Nov 6, 2024 | 66.66 | 70.49 | 66.00 | 67.80 | 67.80 | 3,170,583 |
| Nov 5, 2024 | 63.68 | 67.37 | 62.72 | 66.95 | 66.95 | 2,370,761 |
| Nov 4, 2024 | 62.65 | 64.17 | 61.32 | 63.80 | 63.80 | 1,496,079 |
| Nov 1, 2024 | 66.96 | 69.94 | 62.25 | 62.26 | 62.26 | 3,540,707 |
| Oct 31, 2024 | 66.80 | 67.29 | 62.91 | 66.10 | 66.10 | 2,844,274 |
| Oct 30, 2024 | 67.05 | 70.70 | 66.62 | 67.47 | 67.47 | 3,374,167 |
| Oct 29, 2024 | 74.28 | 74.29 | 65.90 | 67.00 | 67.00 | 5,725,373 |
| Oct 28, 2024 | 65.20 | 72.03 | 64.28 | 72.03 | 72.03 | 6,332,868 |
| Oct 25, 2024 | 62.77 | 64.11 | 62.20 | 62.91 | 62.91 | 1,906,966 |
| Oct 24, 2024 | 66.66 | 66.98 | 62.80 | 62.95 | 62.95 | 2,208,036 |
| Oct 23, 2024 | 64.20 | 67.87 | 62.61 | 64.20 | 64.20 | 2,743,870 |
| Oct 22, 2024 | 63.15 | 68.00 | 62.57 | 64.72 | 64.72 | 3,836,571 |
| Oct 21, 2024 | 63.51 | 65.30 | 62.13 | 63.02 | 63.02 | 3,431,045 |
| Oct 18, 2024 | 59.00 | 65.19 | 57.57 | 62.66 | 62.66 | 4,412,159 |
| Oct 17, 2024 | 57.50 | 63.58 | 57.50 | 59.66 | 59.66 | 3,832,914 |
| Oct 16, 2024 | 55.00 | 57.55 | 54.77 | 56.31 | 56.31 | 1,436,082 |
| Oct 15, 2024 | 57.90 | 59.84 | 56.18 | 56.18 | 56.18 | 1,983,002 |
| Oct 14, 2024 | 56.00 | 58.00 | 54.67 | 57.99 | 57.99 | 1,902,250 |
| Oct 11, 2024 | 60.09 | 62.48 | 54.80 | 55.70 | 55.70 | 2,353,612 |
| Oct 10, 2024 | 65.52 | 67.10 | 61.80 | 62.41 | 62.41 | 2,803,123 |
| Oct 9, 2024 | 67.80 | 68.79 | 61.88 | 62.10 | 62.10 | 3,971,385 |
| Oct 8, 2024 | 72.10 | 72.10 | 62.51 | 71.70 | 71.70 | 4,932,859 |
| Sep 30, 2024 | 53.74 | 60.09 | 53.74 | 60.08 | 60.08 | 4,279,677 |
| Sep 27, 2024 | 48.00 | 50.50 | 47.60 | 50.36 | 50.36 | 1,525,241 |
| Sep 26, 2024 | 45.83 | 46.67 | 45.02 | 46.67 | 46.67 | 1,678,044 |
| Sep 25, 2024 | 45.66 | 47.16 | 45.20 | 45.54 | 45.54 | 2,105,276 |
| Sep 24, 2024 | 42.57 | 44.60 | 41.81 | 44.60 | 44.60 | 1,476,885 |
| Sep 23, 2024 | 42.68 | 43.30 | 41.84 | 42.55 | 42.55 | 700,435 |
| Sep 20, 2024 | 42.59 | 43.50 | 42.30 | 42.71 | 42.71 | 671,729 |
| Sep 19, 2024 | 41.99 | 42.95 | 41.50 | 42.59 | 42.59 | 862,204 |
| Sep 18, 2024 | 42.77 | 42.77 | 40.67 | 41.73 | 41.73 | 950,937 |
| Sep 13, 2024 | 43.81 | 44.18 | 42.66 | 42.76 | 42.76 | 842,862 |
| Sep 12, 2024 | 44.50 | 45.47 | 43.74 | 43.77 | 43.77 | 1,291,207 |
| Sep 11, 2024 | 43.68 | 45.24 | 43.02 | 44.33 | 44.33 | 1,369,853 |
| Sep 10, 2024 | 42.21 | 43.80 | 41.38 | 43.33 | 43.33 | 933,719 |
| Sep 9, 2024 | 41.71 | 42.44 | 41.30 | 42.19 | 42.19 | 625,575 |
| Sep 6, 2024 | 43.85 | 44.60 | 42.00 | 42.08 | 42.08 | 1,059,253 |
| Sep 5, 2024 | 42.90 | 44.44 | 42.80 | 43.87 | 43.87 | 1,245,536 |
| Sep 4, 2024 | 43.25 | 43.29 | 42.29 | 42.71 | 42.71 | 933,366 |
| Sep 3, 2024 | 41.30 | 45.05 | 41.30 | 43.31 | 43.31 | 1,918,324 |
| Sep 2, 2024 | 43.40 | 43.80 | 41.30 | 41.30 | 41.30 | 956,466 |
| Aug 30, 2024 | 42.30 | 43.99 | 42.00 | 43.40 | 43.40 | 1,251,711 |
| Aug 29, 2024 | 40.08 | 42.47 | 40.08 | 42.21 | 42.21 | 802,504 |
| Aug 28, 2024 | 41.50 | 42.22 | 40.78 | 41.91 | 41.91 | 581,279 |
| Aug 27, 2024 | 42.44 | 42.87 | 41.42 | 41.59 | 41.59 | 592,602 |
| Aug 26, 2024 | 42.38 | 42.99 | 41.82 | 42.70 | 42.70 | 565,808 |
| Aug 23, 2024 | 42.18 | 42.78 | 41.14 | 42.28 | 42.28 | 721,038 |
| Aug 22, 2024 | 43.19 | 43.79 | 42.11 | 42.25 | 42.25 | 751,663 |
| Aug 21, 2024 | 42.80 | 43.63 | 42.80 | 43.08 | 43.08 | 529,943 |
| Aug 20, 2024 | 44.11 | 44.11 | 42.96 | 43.08 | 43.08 | 652,908 |
| Aug 19, 2024 | 44.72 | 45.10 | 44.01 | 44.12 | 44.12 | 644,665 |
| Aug 16, 2024 | 44.22 | 45.24 | 44.04 | 44.61 | 44.61 | 753,713 |
| Aug 15, 2024 | 43.68 | 45.30 | 43.04 | 44.34 | 44.34 | 841,963 |
| Aug 14, 2024 | 44.46 | 44.46 | 43.23 | 43.79 | 43.79 | 673,857 |
| Aug 13, 2024 | 42.85 | 43.82 | 42.72 | 43.82 | 43.82 | 573,645 |
| Aug 12, 2024 | 43.25 | 43.97 | 42.70 | 43.25 | 43.25 | 726,839 |
| Aug 9, 2024 | 44.52 | 44.80 | 43.42 | 43.49 | 43.49 | 821,065 |
| Aug 8, 2024 | 45.00 | 45.18 | 42.84 | 43.75 | 43.75 | 1,220,153 |
| Aug 7, 2024 | 45.50 | 45.98 | 45.01 | 45.24 | 45.24 | 896,613 |
| Aug 6, 2024 | 45.42 | 46.46 | 44.54 | 44.86 | 44.86 | 1,431,574 |
| Aug 5, 2024 | 47.00 | 48.28 | 44.60 | 44.70 | 44.70 | 1,795,183 |
| Aug 2, 2024 | 50.28 | 51.19 | 48.53 | 48.55 | 48.55 | 1,819,132 |
| Aug 1, 2024 | 52.20 | 52.73 | 50.65 | 51.20 | 51.20 | 1,368,100 |
| Jul 31, 2024 | 50.15 | 52.33 | 50.08 | 52.11 | 52.11 | 1,459,766 |
| Jul 30, 2024 | 51.00 | 51.24 | 50.01 | 50.15 | 50.15 | 956,988 |
| Jul 29, 2024 | 52.10 | 52.10 | 50.72 | 50.84 | 50.84 | 711,219 |
| Jul 26, 2024 | 50.80 | 52.44 | 50.80 | 52.00 | 52.00 | 570,148 |
| Jul 25, 2024 | 51.00 | 51.78 | 50.15 | 51.12 | 51.12 | 606,863 |
| Jul 24, 2024 | 52.08 | 52.83 | 51.25 | 51.30 | 51.30 | 870,638 |
| Jul 23, 2024 | 54.60 | 54.96 | 52.00 | 52.21 | 52.21 | 1,012,297 |
| Jul 22, 2024 | 54.75 | 55.48 | 54.07 | 54.40 | 54.40 | 953,326 |
| Jul 19, 2024 | 53.98 | 55.61 | 53.58 | 54.75 | 54.75 | 890,266 |
| Jul 18, 2024 | 55.00 | 55.00 | 52.00 | 53.98 | 53.98 | 1,397,067 |
| Jul 17, 2024 | 56.00 | 57.63 | 55.36 | 55.42 | 55.42 | 1,287,896 |
| Jul 16, 2024 | 54.02 | 56.35 | 53.75 | 56.29 | 56.29 | 1,273,221 |
| Jul 15, 2024 | 56.10 | 56.60 | 54.18 | 54.34 | 54.34 | 898,928 |
| Jul 12, 2024 | 56.67 | 57.70 | 56.00 | 56.32 | 56.32 | 1,191,163 |
| Jul 11, 2024 | 55.88 | 57.90 | 55.37 | 56.69 | 56.69 | 1,566,315 |
| Jul 10, 2024 | 53.80 | 56.74 | 53.60 | 54.90 | 54.90 | 1,582,871 |
| Jul 9, 2024 | 52.21 | 54.47 | 51.40 | 54.16 | 54.16 | 1,254,571 |
| Jul 8, 2024 | 52.00 | 53.35 | 51.60 | 52.31 | 52.31 | 856,361 |
| Jul 5, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| Jul 4, 2024 | 53.86 | 55.35 | 52.53 | 52.69 | 52.69 | 1,125,877 |
| Jul 3, 2024 | 55.10 | 55.19 | 53.50 | 53.86 | 53.86 | 1,130,917 |
| Jul 2, 2024 | 55.01 | 56.78 | 54.60 | 55.20 | 55.20 | 1,550,642 |
| Jul 1, 2024 | 54.17 | 55.71 | 53.28 | 54.71 | 54.71 | 1,512,341 |
| Jun 28, 2024 | 55.27 | 57.00 | 54.70 | 54.88 | 54.88 | 1,515,707 |
| Jun 27, 2024 | 56.27 | 58.44 | 55.80 | 55.91 | 55.91 | 2,306,191 |
| Jun 26, 2024 | 51.25 | 59.85 | 51.25 | 59.19 | 59.19 | 3,298,272 |
| Jun 25, 2024 | 52.80 | 53.81 | 50.65 | 51.18 | 51.18 | 989,983 |
| Jun 24, 2024 | 56.02 | 56.15 | 52.80 | 52.80 | 52.80 | 1,021,536 |
| Jun 21, 2024 | 56.66 | 57.00 | 55.20 | 56.50 | 56.50 | 886,037 |
| Jun 20, 2024 | 57.51 | 59.06 | 57.30 | 57.43 | 57.43 | 1,283,130 |
| Jun 19, 2024 | 59.19 | 59.87 | 57.50 | 57.50 | 57.50 | 1,304,987 |
| Jun 18, 2024 | 58.22 | 59.78 | 58.00 | 59.09 | 59.09 | 1,233,291 |
| Jun 17, 2024 | 58.06 | 60.20 | 57.28 | 58.74 | 58.74 | 1,584,625 |
| Jun 14, 2024 | 58.59 | 59.00 | 57.25 | 57.93 | 57.93 | 1,006,136 |
| Jun 13, 2024 | 56.68 | 59.44 | 56.50 | 58.57 | 58.57 | 1,198,546 |
| Jun 12, 2024 | 55.45 | 57.74 | 55.45 | 57.20 | 57.20 | 1,059,794 |
| Jun 11, 2024 | 54.27 | 55.49 | 53.34 | 55.43 | 55.43 | 837,132 |
| Jun 7, 2024 | 54.48 | 54.88 | 53.24 | 54.36 | 54.36 | 917,986 |
| Jun 6, 2024 | 55.55 | 56.09 | 52.40 | 52.62 | 52.62 | 1,678,939 |
Related Tickers
002065.SZ DHC Software Co.,Ltd.
9.33
-0.32%
301270.SZ Beijing Hanyi Innovation Technology Co., Ltd.
40.60
+1.53%
4448.T kubell Co., Ltd.
456.00
-1.72%
603528.SS DuoLun Technology Corporation Ltd.
8.26
-0.60%
4776.T Cybozu, Inc.
3,150.00
-2.63%
603160.SS Shenzhen Goodix Technology Co., Ltd.
69.49
-0.63%
4684.T OBIC Co.,Ltd.
5,189.00
+0.52%
1INN.DE innoscripta SE
98.30
+3.04%
1INN.F innoscripta SE I
97.00
+10.35%
QLCO.AT QUALCO GROUP S.A.
5.94
-0.08%