Beijing HyperStrong Technology Co., Ltd. (SHA:688411)
China
· Delayed Price · Currency is CNY 278.01
-2.98 (-1.06%)
Last updated: Dec 5, 2025, 11:29 AM CST
SHA:688411 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 282.02 | 285.89 | 272.05 | 275.51 | 275.51 | -1.95% | 2,323,950 |
| Dec 4, 2025 | 279.97 | 282.00 | 274.01 | 280.99 | 280.99 | 1.12% | 1,821,713 |
| Dec 3, 2025 | 289.00 | 291.14 | 275.60 | 277.88 | 277.88 | -3.57% | 2,869,654 |
| Dec 2, 2025 | 290.30 | 293.50 | 284.08 | 288.16 | 288.16 | -1.83% | 1,858,908 |
| Dec 1, 2025 | 307.00 | 313.00 | 290.02 | 293.52 | 293.52 | -3.10% | 2,526,046 |
| Nov 28, 2025 | 308.00 | 313.00 | 300.50 | 302.90 | 302.90 | -1.74% | 2,825,767 |
| Nov 27, 2025 | 295.96 | 323.00 | 295.96 | 308.27 | 308.27 | 4.69% | 4,449,275 |
| Nov 26, 2025 | 298.90 | 301.78 | 277.00 | 294.45 | 294.45 | -1.67% | 3,707,881 |
| Nov 25, 2025 | 301.93 | 307.70 | 287.00 | 299.46 | 299.46 | 0.83% | 4,120,925 |
| Nov 24, 2025 | 291.00 | 310.50 | 285.85 | 297.00 | 297.00 | 3.74% | 4,514,315 |
| Nov 21, 2025 | 298.88 | 301.98 | 286.20 | 286.28 | 286.28 | -5.36% | 3,261,504 |
| Nov 20, 2025 | 314.03 | 322.50 | 301.00 | 302.50 | 302.50 | -1.79% | 3,681,887 |
| Nov 19, 2025 | 317.99 | 323.11 | 304.92 | 308.00 | 308.00 | -4.35% | 4,118,076 |
| Nov 18, 2025 | 351.01 | 356.00 | 317.81 | 322.00 | 322.00 | -10.86% | 6,669,059 |
| Nov 17, 2025 | 370.00 | 378.99 | 350.71 | 361.23 | 361.23 | -4.69% | 5,428,540 |
| Nov 14, 2025 | 364.90 | 426.01 | 364.90 | 379.00 | 379.00 | 0.22% | 8,253,667 |
| Nov 13, 2025 | 339.71 | 378.16 | 318.01 | 378.16 | 378.16 | 20.00% | 8,372,131 |
| Nov 12, 2025 | 301.20 | 319.00 | 285.18 | 315.13 | 315.13 | 5.17% | 6,616,072 |
| Nov 11, 2025 | 282.80 | 310.00 | 282.80 | 299.65 | 299.65 | 13.00% | 7,248,332 |
| Nov 10, 2025 | 270.92 | 278.00 | 261.00 | 265.18 | 265.18 | -1.42% | 2,489,450 |
| Nov 7, 2025 | 285.00 | 286.50 | 260.58 | 269.00 | 269.00 | -6.79% | 6,061,344 |
| Nov 6, 2025 | 297.00 | 297.49 | 281.46 | 288.60 | 288.60 | -1.54% | 3,746,059 |
| Nov 5, 2025 | 264.88 | 300.81 | 263.83 | 293.11 | 293.11 | 7.11% | 5,541,759 |
| Nov 4, 2025 | 291.54 | 293.00 | 268.80 | 273.65 | 273.65 | -3.95% | 3,325,305 |
| Nov 3, 2025 | 278.11 | 293.50 | 271.00 | 284.89 | 284.89 | 3.65% | 4,379,381 |
| Oct 31, 2025 | 288.01 | 294.73 | 265.02 | 274.85 | 274.85 | 0.13% | 4,334,689 |
| Oct 30, 2025 | 277.00 | 283.29 | 271.00 | 274.50 | 274.50 | -2.07% | 3,832,859 |
| Oct 29, 2025 | 250.00 | 284.98 | 250.00 | 280.30 | 280.30 | 13.21% | 6,223,373 |
| Oct 28, 2025 | 256.08 | 264.00 | 246.02 | 247.59 | 247.59 | -6.56% | 5,300,391 |
| Oct 27, 2025 | 306.00 | 307.00 | 257.12 | 264.98 | 264.98 | -11.67% | 6,902,964 |
| Oct 24, 2025 | 298.89 | 309.95 | 289.99 | 300.00 | 300.00 | 1.58% | 3,102,210 |
| Oct 23, 2025 | 297.48 | 301.00 | 286.00 | 295.33 | 295.33 | -2.36% | 2,245,098 |
| Oct 22, 2025 | 300.00 | 305.99 | 285.87 | 302.48 | 302.48 | 3.77% | 3,252,384 |
| Oct 21, 2025 | 290.04 | 293.36 | 279.00 | 291.49 | 291.49 | 1.35% | 2,156,100 |
| Oct 20, 2025 | 277.49 | 296.99 | 272.97 | 287.60 | 287.60 | 5.51% | 2,841,868 |
| Oct 17, 2025 | 293.48 | 299.00 | 270.11 | 272.58 | 272.58 | -6.66% | 3,110,202 |
| Oct 16, 2025 | 300.29 | 307.50 | 290.00 | 292.02 | 292.02 | -2.98% | 2,695,501 |
| Oct 15, 2025 | 288.70 | 303.00 | 270.11 | 301.00 | 301.00 | 3.08% | 2,949,446 |
| Oct 14, 2025 | 300.00 | 325.88 | 284.00 | 292.00 | 292.00 | -2.67% | 4,256,325 |
| Oct 13, 2025 | 280.00 | 305.00 | 280.00 | 300.00 | 300.00 | 3.37% | 3,689,145 |
| Oct 10, 2025 | 300.08 | 304.00 | 286.88 | 290.21 | 290.21 | -6.98% | 3,557,747 |
| Oct 9, 2025 | 327.00 | 328.21 | 298.69 | 312.00 | 312.00 | -3.68% | 3,735,855 |
| Sep 30, 2025 | 311.06 | 345.55 | 307.14 | 323.92 | 323.92 | 5.46% | 4,909,896 |
| Sep 29, 2025 | 283.00 | 320.44 | 276.01 | 307.14 | 307.14 | 15.02% | 5,119,520 |
| Sep 26, 2025 | 277.00 | 286.50 | 266.88 | 267.03 | 267.03 | -4.63% | 2,993,525 |
| Sep 25, 2025 | 272.00 | 288.87 | 265.27 | 280.00 | 280.00 | 4.10% | 3,833,993 |
| Sep 24, 2025 | 255.00 | 278.20 | 255.00 | 268.98 | 268.98 | 4.30% | 4,726,509 |
| Sep 23, 2025 | 223.00 | 259.50 | 223.00 | 257.88 | 257.88 | 18.59% | 5,189,326 |
| Sep 22, 2025 | 199.39 | 218.77 | 194.12 | 217.46 | 217.46 | 7.65% | 3,438,526 |
| Sep 19, 2025 | 199.93 | 203.30 | 195.01 | 202.00 | 202.00 | 1.71% | 2,416,225 |