Stock listing
Shanghai:688787 Beijing Haitian Ruisheng Science Technology Co. Ltd. (海天瑞声) 股价
Follow Beijing Haitian Ruisheng Science Technology Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:688787
¥121.33 CNY -14.07 (-10.4%)
Close on Nov 3, 2026
- Day range
- ¥119.00 – ¥134.80 CNYNov 3, 2026
- Volume
- 7.28M sharesNov 3, 2026
- Market cap
- ¥7.32B CNYAt the close on Nov 3, 2026 · price × 60.33M shares outstanding
- 52-week range
- ¥76.54 – ¥198.02 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥381.9M CNYMedian day 2.20M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:688787 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥121.33 | -14.07 | -10.4% | ¥132.02 | ¥134.80 | ¥119.00 | 7,278,564 | |
| ¥135.40 | +12.55 | +10.2% | ¥125.72 | ¥142.00 | ¥118.18 | 8,760,349 | |
| ¥122.85 | -9.78 | -7.4% | ¥129.90 | ¥138.26 | ¥122.80 | 7,935,469 | |
| ¥132.63 | -2.94 | -2.2% | ¥131.61 | ¥142.50 | ¥131.61 | 7,539,628 | |
| ¥135.57 | +0.19 | +0.1% | ¥132.96 | ¥146.15 | ¥126.10 | 10,799,032 | |
| ¥135.38 | -9.95 | -6.8% | ¥140.43 | ¥144.99 | ¥134.01 | 9,242,911 | |
| ¥145.33 | +4.33 | +3.1% | ¥147.06 | ¥155.50 | ¥141.00 | 12,687,993 | |
| ¥141.00 | +23.50 | +20.0% | ¥111.00 | ¥141.00 | ¥111.00 | 10,388,925 | |
| ¥117.50 | +1.90 | +1.6% | ¥115.00 | ¥123.30 | ¥111.19 | 8,521,555 | |
| ¥115.60 | +12.11 | +11.7% | ¥102.46 | ¥119.30 | ¥100.54 | 9,486,594 | |
| ¥103.49 | +15.45 | +17.5% | ¥86.74 | ¥104.50 | ¥85.00 | 8,964,261 | |
| ¥88.04 | +9.70 | +12.4% | ¥78.18 | ¥88.50 | ¥77.33 | 3,885,814 | |
| ¥78.34 | -1.06 | -1.3% | ¥81.60 | ¥83.50 | ¥77.65 | 2,183,494 | |
| ¥79.40 | -6.59 | -7.7% | ¥82.98 | ¥85.95 | ¥79.12 | 2,376,758 | |
| ¥85.99 | -1.04 | -1.2% | ¥85.50 | ¥88.51 | ¥81.64 | 3,042,193 | |
| ¥87.03 | +4.14 | +5.0% | ¥81.00 | ¥88.20 | ¥79.10 | 2,075,223 | |
| ¥82.89 | -0.63 | -0.8% | ¥82.40 | ¥84.35 | ¥81.55 | 1,304,830 | |
| ¥83.52 | +3.07 | +3.8% | ¥79.24 | ¥83.87 | ¥76.54 | 2,221,532 | |
| ¥80.45 | -4.57 | -5.4% | ¥84.90 | ¥85.46 | ¥79.78 | 1,619,599 | |
| ¥85.02 | -3.38 | -3.8% | ¥91.11 | ¥91.11 | ¥84.16 | 1,736,586 | |
| ¥88.40 | +1.35 | +1.6% | ¥86.55 | ¥89.29 | ¥86.32 | 1,034,922 | |
| ¥87.05 | -2.85 | -3.2% | ¥91.07 | ¥91.07 | ¥85.41 | 1,539,074 | |
| ¥89.90 | -2.66 | -2.9% | ¥92.01 | ¥92.62 | ¥89.86 | 1,097,623 | |
| ¥92.56 | -0.42 | -0.5% | ¥93.38 | ¥93.80 | ¥91.28 | 1,410,540 | |
| ¥92.98 | +1.63 | +1.8% | ¥92.90 | ¥94.90 | ¥92.51 | 2,178,210 | |
| ¥91.35 | -0.25 | -0.3% | ¥93.00 | ¥93.66 | ¥90.80 | 1,435,636 | |
| ¥91.60 | +1.78 | +2.0% | ¥89.82 | ¥92.28 | ¥89.82 | 1,422,244 | |
| ¥89.82 | +0.26 | +0.3% | ¥89.30 | ¥91.00 | ¥88.50 | 1,214,377 | |
| ¥89.56 | +1.30 | +1.5% | ¥87.99 | ¥90.19 | ¥86.86 | 1,262,613 | |
| ¥88.26 | -0.03 | 0.0% | ¥89.50 | ¥91.17 | ¥87.89 | 1,360,511 | |
| ¥88.29 | +1.04 | +1.2% | ¥86.73 | ¥89.95 | ¥86.01 | 1,329,501 | |
| ¥87.25 | -3.74 | -4.1% | ¥90.00 | ¥90.01 | ¥85.80 | 2,082,604 | |
| ¥90.99 | -1.73 | -1.9% | ¥91.68 | ¥92.40 | ¥90.61 | 1,103,403 | |
| ¥92.72 | -1.71 | -1.8% | ¥93.99 | ¥94.89 | ¥91.65 | 1,408,610 | |
| ¥94.43 | -1.76 | -1.8% | ¥95.34 | ¥97.00 | ¥94.01 | 1,529,353 | |
| ¥96.19 | +2.87 | +3.1% | ¥93.49 | ¥96.61 | ¥93.49 | 2,198,369 | |
| ¥93.32 | -0.49 | -0.5% | ¥95.50 | ¥99.38 | ¥92.56 | 2,953,722 | |
| ¥93.81 | -1.19 | -1.3% | ¥95.82 | ¥97.86 | ¥93.01 | 1,516,936 | |
| ¥95.00 | -3.16 | -3.2% | ¥96.03 | ¥97.97 | ¥94.58 | 1,786,907 | |
| ¥98.16 | -1.59 | -1.6% | ¥99.49 | ¥101.79 | ¥96.01 | 2,996,173 | |
| ¥99.75 | +5.73 | +6.1% | ¥92.10 | ¥100.55 | ¥91.25 | 3,095,574 | |
| ¥94.02 | -0.86 | -0.9% | ¥95.60 | ¥99.29 | ¥93.74 | 2,889,415 | |
| ¥94.88 | -5.10 | -5.1% | ¥96.01 | ¥96.40 | ¥91.25 | 3,369,373 | |
| ¥99.98 | -0.30 | -0.3% | ¥100.83 | ¥100.83 | ¥97.13 | 1,469,913 | |
| ¥100.28 | -0.97 | -1.0% | ¥100.00 | ¥101.19 | ¥97.13 | 1,052,199 | |
| ¥101.25 | -3.12 | -3.0% | ¥105.68 | ¥105.68 | ¥99.20 | 1,489,970 | |
| ¥104.37 | -1.45 | -1.4% | ¥105.87 | ¥105.87 | ¥101.51 | 1,551,372 | |
| ¥105.82 | +2.12 | +2.0% | ¥105.85 | ¥109.36 | ¥102.88 | 2,376,458 | |
| ¥103.70 | -10.80 | -9.4% | ¥111.20 | ¥112.00 | ¥103.31 | 2,608,157 | |
| ¥114.50 | +1.60 | +1.4% | ¥111.60 | ¥114.80 | ¥108.87 | 2,223,716 | |
| ¥112.90 | +3.46 | +3.2% | ¥109.95 | ¥113.23 | ¥108.20 | 1,865,311 | |
| ¥109.44 | -0.26 | -0.2% | ¥110.12 | ¥113.90 | ¥106.70 | 1,917,935 | |
| ¥109.70 | -1.76 | -1.6% | ¥111.46 | ¥116.80 | ¥109.15 | 2,780,757 | |
| ¥111.46 | +2.74 | +2.5% | ¥109.79 | ¥117.25 | ¥108.50 | 3,321,567 | |
| ¥108.72 | -0.70 | -0.6% | ¥109.10 | ¥110.78 | ¥107.20 | 1,355,621 | |
| ¥109.42 | -2.38 | -2.1% | ¥111.80 | ¥112.68 | ¥108.00 | 1,909,613 | |
| ¥111.80 | +0.90 | +0.8% | ¥109.45 | ¥112.69 | ¥105.99 | 2,685,555 | |
| ¥110.90 | +1.23 | +1.1% | ¥107.22 | ¥111.73 | ¥107.22 | 2,829,542 | |
| ¥109.67 | +3.38 | +3.2% | ¥106.66 | ¥110.94 | ¥105.00 | 3,775,859 | |
| ¥106.29 | +8.08 | +8.2% | ¥99.09 | ¥106.50 | ¥99.09 | 3,800,780 | |
| ¥98.21 | -2.62 | -2.6% | ¥99.00 | ¥102.60 | ¥97.52 | 3,382,675 |
- Ticker
- Shanghai:688787
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 24, 2026
(688787)"Beijing Haitian Ruisheng Science Technology Ltd."Announcement on Abnormal Fluctuations in Stock Trading
Latest news
(688787)"Beijing Haitian Ruisheng Science Technology Ltd."Announcement on Abnormal Fluctuations in Stock Trading
Oct 24, 2026
Closed ¥145.33 (+3.1%) on Oct 26, 2026
(688787)"Beijing Haitian Ruisheng Science Technology Ltd."Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Oct 16, 2026
Closed ¥78.34 (-1.3%) on Oct 16, 2026
Announcement on Resolutions of the 1st Employees' Congress in 2026
Sep 19, 2026
Closed ¥91.35 (-0.3%) on Sep 21, 2026
Announcement on Using Certain Temporarily Idle Self-owned Funds for Cash Management
Aug 27, 2026
Closed ¥94.88 (-5.1%) on Aug 27, 2026
Announcement on Implementation of Dividend Distribution for 2025
Jun 25, 2026
Closed ¥140.50 (-3.2%) on Jun 25, 2026
Announcement on Resolutions of the 2025 Annual General Meeting
Jun 6, 2026
Closed ¥139.38 (+10.9%) on Jun 8, 2026
Announcement on Result of Shareholding Reduction by Shareholders
May 19, 2026
Closed ¥152.14 (+3.6%) on May 19, 2026
Indicative Announcement on Change in Equity of Shareholders with Over 5% Shares Reaching 1% Scale
May 16, 2026
Closed ¥146.90 (+2.2%) on May 18, 2026
Announcement on Results of Shareholding Reduction by Director and Senior Management Member
May 14, 2026
Closed ¥139.31 (-4.1%) on May 14, 2026
Announcement on Convening Performance Briefing for 2025 and Q1 2026
May 7, 2026
Closed ¥144.17 (+2.8%) on May 7, 2026
All Beijing Haitian Ruisheng Science Technology Co. Ltd. news
Beijing Haitian Ruisheng Science Technology Co. Ltd. on 6ix
- News releases
- 16 in the last 12 months · 51 in all · newest Oct 24, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Beijing Haitian Ruisheng Science Technology Co. Ltd.