Shanghai - Delayed Quote
CNY
Beijing HyperStrong Technology Co., Ltd. (688411.SS)
136.58
+7.98
(+6.21%)
At close: October 30 at 3:00:00 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
Oct 30, 2026
129.32
144.22
128.70
136.58
136.58
5,240,251
Oct 29, 2026
135.28
135.28
127.30
128.60
128.60
1,989,890
Oct 28, 2026
133.60
135.84
132.37
133.59
133.59
1,631,567
Oct 27, 2026
137.69
139.40
132.35
132.52
132.52
1,482,007
Oct 26, 2026
134.00
139.88
133.42
138.33
138.33
2,359,437
Oct 23, 2026
129.42
136.27
126.01
135.70
135.70
3,148,250
Oct 22, 2026
134.25
136.65
131.58
132.06
132.06
2,186,386
Oct 21, 2026
143.24
143.47
133.41
134.25
134.25
3,647,179
Oct 20, 2026
141.00
144.04
139.68
142.56
142.56
1,654,656
Oct 19, 2026
141.82
142.88
139.50
141.46
141.46
1,563,945
Oct 16, 2026
147.00
147.68
141.33
143.10
143.10
1,497,284
Oct 15, 2026
145.00
151.88
143.00
145.05
145.05
2,093,963
Oct 14, 2026
156.00
157.36
150.00
150.01
150.01
1,928,720
Oct 13, 2026
160.05
160.86
152.55
155.90
155.90
2,550,235
Oct 12, 2026
158.00
168.88
156.92
162.25
162.25
3,298,258
Oct 9, 2026
164.00
164.50
154.62
159.47
159.47
3,284,190
Oct 8, 2026
158.00
164.96
157.28
163.80
163.80
3,173,053
Sep 30, 2026
155.50
160.48
154.65
158.86
158.86
2,147,307
Sep 29, 2026
154.35
156.51
153.33
154.90
154.90
1,585,829
Sep 28, 2026
160.15
160.73
152.80
155.10
155.10
2,026,916
Sep 24, 2026
164.08
166.66
161.00
161.01
161.01
1,826,885
Sep 23, 2026
165.11
167.11
164.41
165.48
165.48
1,168,723
Sep 22, 2026
168.00
169.89
165.61
166.03
166.03
1,941,847
Sep 21, 2026
170.80
172.56
166.01
167.18
167.18
2,873,570
Sep 18, 2026
164.39
171.48
161.77
170.78
170.78
3,636,259
Sep 17, 2026
162.40
164.77
160.40
161.17
161.17
1,649,903
Sep 16, 2026
160.58
163.68
158.72
162.57
162.57
2,051,500
Sep 15, 2026
163.00
165.39
160.00
161.23
161.23
1,751,871
Sep 14, 2026
162.83
167.55
161.64
164.43
164.43
2,260,813
Sep 11, 2026
165.56
167.80
160.02
162.69
162.69
3,040,796
Sep 10, 2026
171.87
173.49
167.79
168.03
168.03
2,628,501
Sep 9, 2026
175.00
177.00
171.81
172.91
172.91
1,930,648
Sep 8, 2026
178.19
180.31
174.75
175.85
175.85
2,178,177
Sep 7, 2026
178.49
179.99
174.51
179.00
179.00
2,671,190
Sep 4, 2026
181.00
183.38
176.01
177.41
177.41
1,889,057
Sep 3, 2026
180.11
181.60
176.54
179.39
179.39
1,951,170
Sep 2, 2026
181.87
184.85
179.50
179.80
179.80
2,354,544
Sep 1, 2026
184.66
185.72
179.60
182.90
182.90
2,283,436
Aug 31, 2026
188.03
189.79
178.80
185.20
185.20
3,977,618
Aug 28, 2026
193.00
196.00
190.03
190.05
190.05
2,598,614
Aug 27, 2026
199.00
199.42
190.29
194.06
194.06
3,541,999
Aug 26, 2026
197.60
204.69
197.60
200.30
200.30
1,198,746
Aug 25, 2026
198.88
200.72
194.57
198.35
198.35
1,315,802
Aug 24, 2026
204.00
209.90
198.50
201.31
201.31
1,623,538
Aug 21, 2026
200.27
206.96
199.00
202.51
202.51
1,628,709
Aug 20, 2026
204.80
205.83
199.30
199.98
199.98
1,690,950
Aug 19, 2026
208.36
210.88
203.30
203.30
203.30
2,842,430
Aug 18, 2026
214.12
215.23
209.80
211.08
211.08
2,091,176
Aug 17, 2026
211.28
214.37
209.50
214.04
214.04
1,847,050
Aug 14, 2026
212.00
215.80
209.59
211.27
211.27
1,612,268
Aug 13, 2026
214.00
217.48
210.90
211.00
211.00
2,307,600
Aug 12, 2026
212.25
216.18
211.23
212.85
212.85
1,698,863
Aug 11, 2026
208.60
216.37
206.60
212.24
212.24
2,146,169
Aug 10, 2026
213.00
215.08
205.10
208.60
208.60
2,589,404
Aug 7, 2026
208.60
217.27
207.77
214.22
214.22
2,667,128
Aug 6, 2026
211.00
213.97
208.36
210.82
210.82
2,268,669
Aug 5, 2026
210.36
214.80
208.00
212.30
212.30
2,132,260
Aug 4, 2026
207.70
213.64
205.81
210.56
210.56
2,492,693
Aug 3, 2026
203.88
207.70
200.19
206.49
206.49
2,179,311
Jul 31, 2026
195.99
207.73
195.09
204.06
204.06
4,565,740
Jul 30, 2026
190.90
196.00
189.00
192.03
192.03
2,641,479
Jul 29, 2026
199.00
200.56
188.66
190.99
190.99
4,187,372
Jul 28, 2026
195.00
196.58
188.08
189.47
189.47
1,966,981
Jul 27, 2026
195.00
198.93
192.87
197.89
197.89
2,245,845
Jul 24, 2026
192.60
203.00
192.60
192.68
192.68
2,341,114
Jul 23, 2026
190.00
198.66
189.00
197.00
197.00
3,023,861
Jul 22, 2026
186.01
197.90
185.06
190.09
190.09
3,836,599
Jul 21, 2026
181.30
188.58
180.00
187.20
187.20
3,873,226
Jul 20, 2026
184.53
187.77
175.60
181.35
181.35
4,399,767
Jul 17, 2026
193.31
193.48
179.03
181.68
181.68
4,238,973
Jul 16, 2026
204.00
205.00
192.58
193.90
193.90
3,499,172
Jul 15, 2026
209.01
213.50
203.20
205.50
205.50
3,016,711
Jul 14, 2026
208.50
209.89
198.28
207.80
207.80
3,827,180
Jul 13, 2026
215.20
216.90
205.00
208.50
208.50
4,300,369
Jul 10, 2026
253.00
253.00
217.11
217.31
217.31
9,026,624
Jul 9, 2026
246.10
249.50
239.00
249.01
249.01
3,170,558
Jul 8, 2026
263.22
265.99
243.85
244.00
244.00
4,302,498
Jul 7, 2026
263.48
270.00
261.31
262.20
262.20
2,775,727
Jul 6, 2026
251.00
273.98
250.01
265.80
265.80
6,426,348
Jul 3, 2026
255.80
261.48
251.00
251.15
251.15
3,837,360
Jul 2, 2026
255.00
272.99
254.80
255.71
255.71
6,368,531
Jul 1, 2026
289.74
290.33
248.68
262.89
262.89
11,557,273
Jun 30, 2026
284.02
303.39
278.88
291.20
291.20
7,491,878
Jun 29, 2026
260.12
288.49
260.12
286.00
286.00
8,470,055
Jun 26, 2026
279.91
280.50
255.19
258.88
258.88
5,385,072
Jun 25, 2026
265.10
283.60
261.66
275.89
275.89
6,448,588
Jun 24, 2026
272.09
272.09
261.80
266.19
266.19
4,520,241
Jun 23, 2026
283.40
285.98
269.00
272.24
272.24
6,073,977
Jun 22, 2026
278.06
288.68
274.96
286.98
286.98
6,200,006
Jun 18, 2026
276.77
287.33
272.48
281.00
281.00
5,549,403
Jun 17, 2026
263.99
279.00
261.30
276.77
276.77
6,001,050
Jun 16, 2026
264.00
266.88
257.00
264.00
264.00
4,945,423
Jun 15, 2026
263.99
270.00
256.04
260.00
260.00
6,405,100
Jun 12, 2026
244.14
272.49
244.14
264.66
264.66
9,910,685
Jun 11, 2026
240.00
244.99
234.00
241.30
241.30
4,361,390
Jun 10, 2026
247.14
248.60
236.93
241.90
241.90
4,788,201
Jun 9, 2026
251.89
258.80
248.09
252.00
252.00
4,765,962
Jun 8, 2026
250.01
255.60
243.34
247.10
247.10
4,670,742
Jun 5, 2026
278.06
278.46
258.97
260.01
260.01
7,170,977
Jun 4, 2026
283.00
287.86
274.00
274.90
274.90
6,274,310
Jun 3, 2026
1.59
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
295.00
296.00
280.99
284.49
284.49
7,883,477
Jun 2, 2026
300.00
305.53
289.60
300.76
299.17
9,246,020
Jun 1, 2026
280.41
309.17
276.50
293.04
291.49
12,095,605
May 29, 2026
297.30
298.00
271.80
276.00
274.54
9,564,835
May 28, 2026
281.61
299.99
272.28
297.25
295.68
12,111,507
May 27, 2026
280.20
299.88
273.00
276.61
275.15
10,678,681
May 26, 2026
275.00
288.88
268.00
283.93
282.43
12,132,172
May 25, 2026
254.00
278.89
254.00
272.91
271.47
11,097,456
May 22, 2026
252.00
259.20
248.10
252.16
250.83
5,348,434
May 21, 2026
268.00
268.20
248.88
249.41
248.09
7,210,090
May 20, 2026
252.68
267.50
252.22
265.19
263.79
8,319,570
May 19, 2026
256.60
264.94
253.02
254.63
253.28
4,819,511
May 18, 2026
251.00
266.88
247.10
259.05
257.68
6,012,232
May 15, 2026
245.99
263.27
239.00
254.35
253.01
8,517,996
May 14, 2026
258.50
261.98
245.99
245.99
244.69
6,496,106
May 13, 2026
255.99
264.94
255.30
258.40
257.03
5,656,976
May 12, 2026
268.60
269.67
253.28
255.30
253.95
6,712,135
May 11, 2026
250.90
270.00
250.00
268.50
267.08
8,841,729
May 8, 2026
263.00
269.18
257.00
257.88
256.52
5,679,773
May 7, 2026
267.86
268.80
258.44
262.20
260.81
6,502,813
May 6, 2026
262.00
268.99
258.00
267.86
266.44
7,848,438
Apr 30, 2026
252.94
261.52
250.81
257.30
255.94
6,849,852
Apr 29, 2026
237.28
265.00
234.99
255.61
254.26
11,015,272
Apr 28, 2026
230.35
237.88
225.47
235.20
233.96
8,144,481
Apr 27, 2026
227.01
227.01
218.43
226.89
225.69
5,512,102
Apr 24, 2026
225.03
230.00
221.30
227.08
225.88
4,246,965
Apr 23, 2026
227.50
230.50
221.00
226.50
225.30
5,725,798
Apr 22, 2026
228.63
229.60
224.00
224.89
223.70
4,107,058
Apr 21, 2026
226.12
231.40
223.38
230.28
229.06
3,286,763
Apr 20, 2026
228.92
230.88
224.10
226.43
225.23
4,243,578
Apr 17, 2026
232.00
236.49
228.00
230.35
229.13
4,282,187
Apr 16, 2026
233.00
237.31
230.00
234.34
233.10
3,363,921
Apr 15, 2026
243.00
243.00
230.30
231.33
230.11
4,579,261
Apr 14, 2026
234.50
245.00
229.59
241.69
240.41
6,273,303
Apr 13, 2026
225.00
234.34
225.00
233.53
232.30
4,592,388
Apr 10, 2026
224.00
236.60
224.00
229.85
228.63
5,394,268
Apr 9, 2026
220.00
225.86
216.90
222.88
221.70
4,517,405
Apr 8, 2026
223.89
224.35
217.30
222.10
220.93
5,893,212
Apr 7, 2026
215.52
220.65
215.50
217.53
216.38
3,438,893
Apr 3, 2026
227.00
227.00
212.77
214.51
213.38
5,735,251
Apr 2, 2026
227.48
232.50
223.01
224.40
223.21
4,500,438
Apr 1, 2026
233.78
238.08
220.00
231.65
230.43
7,075,127
Mar 31, 2026
262.68
262.80
232.80
233.63
232.39
9,935,429
Mar 30, 2026
287.00
289.00
266.20
266.31
264.90
8,334,269
Mar 27, 2026
286.50
299.85
283.73
290.08
288.55
6,996,355
Mar 26, 2026
279.99
295.63
275.00
294.00
292.45
9,399,782
Mar 25, 2026
266.50
286.50
261.00
280.20
278.72
7,893,557
Mar 24, 2026
278.00
279.57
255.49
273.50
272.05
7,928,462
Mar 23, 2026
265.82
287.00
265.82
278.00
276.53
9,682,163
Mar 20, 2026
258.00
282.88
255.50
271.00
269.57
10,219,259
Mar 19, 2026
254.00
268.69
252.90
257.95
256.59
5,855,690
Mar 18, 2026
253.00
258.00
247.64
257.90
256.54
5,309,267
Mar 17, 2026
260.01
267.00
251.01
253.02
251.68
4,889,732
Mar 16, 2026
264.51
269.58
252.00
261.50
260.12
6,740,119
Mar 13, 2026
270.00
281.50
259.10
259.58
258.21
9,703,456
Mar 12, 2026
270.00
282.89
266.04
275.00
273.55
10,582,511
Mar 11, 2026
240.00
287.28
239.10
268.93
267.51
15,130,666
Mar 10, 2026
237.38
241.88
234.02
239.40
238.13
5,377,260
Mar 9, 2026
223.50
242.00
219.00
237.38
236.13
6,202,549
Mar 6, 2026
222.00
230.41
217.85
229.40
228.19
4,264,668
Mar 5, 2026
225.03
230.25
220.26
223.85
222.67
3,121,383
Mar 4, 2026
226.20
228.98
219.00
222.11
220.94
3,729,600
Mar 3, 2026
232.15
238.71
226.10
229.75
228.54
5,445,026
Mar 2, 2026
218.03
233.33
217.70
228.10
226.89
5,678,184
Feb 27, 2026
222.68
222.68
217.27
218.51
217.35
2,770,607
Feb 26, 2026
232.10
234.00
219.79
222.81
221.63
4,413,876
Feb 25, 2026
222.21
235.51
218.70
232.03
230.80
5,130,121
Feb 24, 2026
220.00
224.34
217.35
220.94
219.77
2,179,378
Feb 13, 2026
221.06
222.28
217.44
219.13
217.97
1,894,949
Feb 12, 2026
217.05
226.00
216.17
222.81
221.63
3,313,225
Feb 11, 2026
220.53
223.00
217.08
219.00
217.84
1,984,227
Feb 10, 2026
224.30
227.80
220.62
221.12
219.95
2,456,758
Feb 9, 2026
226.80
229.00
223.18
223.28
222.10
3,160,765
Feb 6, 2026
219.45
233.33
217.17
223.18
222.00
3,910,495
Feb 5, 2026
224.31
225.57
219.17
221.34
220.17
2,505,629
Feb 4, 2026
226.98
227.68
220.33
227.00
225.80
3,035,473
Feb 3, 2026
225.70
229.39
220.76
228.21
227.00
4,097,500
Feb 2, 2026
241.00
247.88
223.50
224.66
223.47
6,724,556
Jan 30, 2026
217.82
244.07
217.30
238.52
237.26
7,984,523
Jan 29, 2026
242.14
242.14
218.06
218.63
217.47
6,519,523
Jan 28, 2026
228.00
240.49
227.00
240.40
239.13
5,144,197
Jan 27, 2026
225.00
232.80
216.03
230.85
229.63
6,950,352
Jan 26, 2026
240.50
240.50
230.30
230.92
229.70
4,402,495
Jan 23, 2026
241.74
250.98
240.00
244.65
243.36
3,295,205
Jan 22, 2026
249.99
255.25
237.16
241.25
239.97
3,707,487
Jan 21, 2026
252.80
259.81
247.00
247.74
246.43
3,454,446
Jan 20, 2026
276.99
276.99
252.79
257.87
256.51
5,790,599
Jan 19, 2026
250.20
287.30
245.00
278.50
277.03
7,703,999
Jan 16, 2026
256.11
260.82
250.12
250.74
249.41
4,454,796
Jan 15, 2026
240.00
259.00
236.01
256.10
254.75
8,396,887
Jan 14, 2026
220.01
242.06
218.34
235.27
234.03
6,598,974
Jan 13, 2026
228.00
231.20
218.06
220.06
218.90
4,951,637
Jan 12, 2026
238.44
239.07
224.50
228.81
227.60
5,350,303
Jan 9, 2026
248.01
248.51
233.00
239.05
237.79
3,889,007
Jan 8, 2026
247.52
256.53
246.00
249.95
248.63
3,482,577
Jan 7, 2026
251.00
256.98
247.66
250.45
249.13
3,149,251
Jan 6, 2026
252.05
257.80
248.49
251.10
249.77
2,758,981
Jan 5, 2026
250.10
252.90
247.50
252.04
250.71
2,747,991
Dec 31, 2025
252.14
254.00
245.15
250.04
248.72
2,446,353
Dec 30, 2025
255.21
258.88
247.14
252.92
251.58
2,875,539
Dec 29, 2025
270.30
272.93
256.50
259.79
258.42
3,145,313
Dec 26, 2025
264.80
281.28
264.80
273.54
272.09
4,010,557
Dec 25, 2025
274.00
274.00
261.10
264.78
263.38
3,348,791
Dec 24, 2025
260.47
278.00
257.01
275.99
274.53
5,503,387
Dec 23, 2025
244.99
266.36
243.50
259.90
258.53
5,713,950
Dec 22, 2025
245.55
252.70
243.08
243.80
242.51
2,801,109
Dec 19, 2025
249.70
255.00
244.30
244.70
243.41
2,060,872
Dec 18, 2025
257.00
257.00
246.50
248.19
246.88
3,049,810
Dec 17, 2025
256.04
262.96
251.56
259.34
257.97
2,107,085
Dec 16, 2025
259.99
260.51
251.03
256.40
255.04
2,198,492
Dec 15, 2025
262.00
270.27
258.15
260.52
259.14
2,132,037
Dec 12, 2025
262.01
265.88
257.10
264.26
262.86
2,445,465
Dec 11, 2025
260.60
268.98
260.60
261.75
260.37
2,629,966
Dec 10, 2025
285.17
285.17
258.00
262.00
260.61
5,433,586
Dec 9, 2025
278.90
292.88
276.04
285.17
283.66
4,063,083
Dec 8, 2025
275.51
282.51
269.00
278.98
277.51
3,634,525
Dec 5, 2025
282.02
285.89
272.05
275.51
274.05
2,323,950
Dec 4, 2025
279.97
282.00
274.01
280.99
279.50
1,821,713
Dec 3, 2025
289.00
291.14
275.60
277.88
276.41
2,869,654
Dec 2, 2025
290.30
293.50
284.08
288.16
286.64
1,858,908
Dec 1, 2025
307.00
313.00
290.02
293.52
291.97
2,526,046
Nov 28, 2025
308.00
313.00
300.50
302.90
301.30
2,825,767
Nov 27, 2025
295.96
323.00
295.96
308.27
306.64
4,449,275
Nov 26, 2025
298.90
301.78
277.00
294.45
292.89
3,707,881
Nov 25, 2025
301.93
307.70
287.00
299.46
297.88
4,120,925
Nov 24, 2025
291.00
310.50
285.85
297.00
295.43
4,514,315
Nov 21, 2025
298.88
301.98
286.20
286.28
284.77
3,261,504
Nov 20, 2025
314.03
322.50
301.00
302.50
300.90
3,681,887
Nov 19, 2025
317.99
323.11
304.92
308.00
306.37
4,118,076
Nov 18, 2025
351.01
356.00
317.81
322.00
320.30
6,669,059
Nov 17, 2025
370.00
378.99
350.71
361.23
359.32
5,428,540
Nov 14, 2025
364.90
426.01
364.90
379.00
377.00
8,253,667
Nov 13, 2025
339.71
378.16
318.01
378.16
376.16
8,372,131
Nov 12, 2025
301.20
319.00
285.18
315.13
313.46
6,616,072
Nov 11, 2025
282.80
310.00
282.80
299.65
298.07
7,248,332
Nov 10, 2025
270.92
278.00
261.00
265.18
263.78
2,489,450
Nov 7, 2025
285.00
286.50
260.58
269.00
267.58
6,061,344
Nov 6, 2025
297.00
297.49
281.46
288.60
287.07
3,746,059
Nov 5, 2025
264.88
300.81
263.83
293.11
291.56
5,541,759
Nov 4, 2025
291.54
293.00
268.80
273.65
272.20
3,325,305
Nov 3, 2025
278.11
293.50
271.00
284.89
283.38
4,379,381
Oct 31, 2025
288.01
294.73
265.02
274.85
273.40
4,334,689
Oct 30, 2025
277.00
283.29
271.00
274.50
273.05
3,832,859
