SHG:688787 - Beijing Haitian Ruisheng Science Technology Ltd Beijing Haitian Ruisheng Scien
Sector: Information Technology, Industry: Application Software
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
8 Feb 2022 CNY 67.09 68.68 66.01 68.09 68.09 +0.74 (+1.10%) 497,205
7 Feb 2022 CNY 69.17 71 67 67.35 67.35 -1.46 (-2.12%) 620,296
28 Jan 2022 CNY 68 69.93 67.3 68.81 68.81 +0.77 (+1.13%) 560,905
27 Jan 2022 CNY 70.55 71.66 67.67 68.04 68.04 -3.95 (-5.49%) 737,801
26 Jan 2022 CNY 76.26 77.39 70.84 71.99 71.99 -3.97 (-5.23%) 1,267,005
25 Jan 2022 CNY 86.1 86.2 75.66 75.96 75.96 -10.55 (-12.20%) 1,266,904
24 Jan 2022 CNY 88.65 89.81 86.1 86.51 86.51 -2.14 (-2.41%) 728,457
21 Jan 2022 CNY 92.86 93.99 88.01 88.65 88.65 -3.29 (-3.58%) 835,404
20 Jan 2022 CNY 97.5 99 91.5 91.94 91.94 -7.31 (-7.37%) 1,367,996
19 Jan 2022 CNY 101 110 98.87 99.25 99.25 -2.75 (-2.70%) 1,806,701
18 Jan 2022 CNY 111.5 113 100 102 102 -2.21 (-2.12%) 1,871,200
17 Jan 2022 CNY 88 104.21 87.84 104.21 104.21 +17.37 (+20.00%) 1,078,639
14 Jan 2022 CNY 86.01 87.78 85.3 86.84 86.84 -0.14 (-0.16%) 412,096
13 Jan 2022 CNY 84.49 87.35 83.83 86.98 86.98 +2.71 (+3.22%) 406,235
12 Jan 2022 CNY 84 85.68 83.38 84.27 84.27 +0.14 (+0.17%) 383,364
11 Jan 2022 CNY 84.9 86.19 83.3 84.13 84.13 -1.25 (-1.46%) 397,897
10 Jan 2022 CNY 88.32 88.32 84.38 85.38 85.38 -2.51 (-2.86%) 461,689
7 Jan 2022 CNY 93.78 94.93 87.37 87.89 87.89 -5.76 (-6.15%) 631,061
6 Jan 2022 CNY 97.36 98.5 90.58 93.65 93.65 -3.2 (-3.30%) 846,852
5 Jan 2022 CNY 100 102.98 96 96.85 96.85 -2.85 (-2.86%) 1,154,332
4 Jan 2022 CNY 96.3 104 95.5 99.7 99.7 +7.27 (+7.87%) 1,403,565
31 Dec 2021 CNY 90 93.33 86.57 92.43 92.43 +4.05 (+4.58%) 994,823
30 Dec 2021 CNY 85.75 88.88 85.21 88.38 88.38 +2.33 (+2.71%) 408,683
29 Dec 2021 CNY 86.23 87.31 83.68 86.05 86.05 +0.03 (+0.03%) 692,136
28 Dec 2021 CNY 87.9 91.68 85.15 86.02 86.02 -1.98 (-2.25%) 504,589
27 Dec 2021 CNY 86.03 89.48 83.62 88 88 +1.83 (+2.12%) 501,423
24 Dec 2021 CNY 86.01 87.76 85.25 86.17 86.17 +0.37 (+0.43%) 452,226
23 Dec 2021 CNY 89 91.8 85.8 85.8 85.8 -3.21 (-3.61%) 630,016
22 Dec 2021 CNY 84 89.79 83.04 89.01 89.01 +5.62 (+6.74%) 897,729
21 Dec 2021 CNY 84.88 85.15 82.5 83.39 83.39 +0.99 (+1.20%) 197,992



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms