Stock listing
Shenzhen:301302 Beijing Huaru Technology Co., Ltd. (华如科技) 股价
Follow Beijing Huaru Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301302
¥22.69 CNY +1.55 (+7.3%)
Close on Nov 2, 2026
- Day range
- ¥20.17 – ¥22.93 CNYNov 2, 2026
- Volume
- 10.69M sharesNov 2, 2026
- Market cap
- ¥3.54B CNYAt the close on Nov 2, 2026 · price × 155.9M shares outstanding
- 52-week range
- ¥18.68 – ¥39.29 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥148.0M CNYMedian day 4.69M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:301302 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥22.69 | +1.55 | +7.3% | ¥22.39 | ¥22.93 | ¥20.17 | 10,694,376 | |
| ¥21.14 | -1.58 | -7.0% | ¥22.00 | ¥23.03 | ¥21.11 | 8,651,671 | |
| ¥22.72 | -0.83 | -3.5% | ¥22.72 | ¥23.96 | ¥22.72 | 8,839,350 | |
| ¥23.55 | +0.61 | +2.7% | ¥23.09 | ¥24.44 | ¥23.09 | 11,442,313 | |
| ¥22.94 | -1.68 | -6.8% | ¥22.94 | ¥24.77 | ¥22.94 | 12,208,889 | |
| ¥24.62 | +0.60 | +2.5% | ¥23.85 | ¥25.96 | ¥23.85 | 16,292,566 | |
| ¥24.02 | +1.79 | +8.1% | ¥21.30 | ¥24.20 | ¥20.66 | 16,196,189 | |
| ¥22.23 | -1.16 | -5.0% | ¥22.21 | ¥23.77 | ¥22.21 | 9,753,527 | |
| ¥23.39 | -0.42 | -1.8% | ¥23.20 | ¥24.40 | ¥23.20 | 16,204,136 | |
| ¥23.81 | +0.81 | +3.5% | ¥22.16 | ¥24.38 | ¥22.16 | 20,297,509 | |
| ¥23.00 | +0.75 | +3.4% | ¥21.35 | ¥23.96 | ¥21.35 | 14,597,515 | |
| ¥22.25 | +1.28 | +6.1% | ¥21.13 | ¥23.00 | ¥21.13 | 12,702,098 | |
| ¥20.97 | -1.13 | -5.1% | ¥21.69 | ¥22.08 | ¥20.96 | 5,961,307 | |
| ¥22.10 | +0.56 | +2.6% | ¥21.35 | ¥22.17 | ¥20.90 | 6,501,959 | |
| ¥21.54 | +1.06 | +5.2% | ¥20.01 | ¥21.71 | ¥19.77 | 6,586,300 | |
| ¥20.48 | -0.06 | -0.3% | ¥20.53 | ¥20.79 | ¥20.00 | 2,839,300 | |
| ¥20.54 | -0.15 | -0.7% | ¥20.59 | ¥20.87 | ¥19.45 | 4,638,800 | |
| ¥20.69 | -0.24 | -1.1% | ¥21.35 | ¥21.97 | ¥20.54 | 4,568,700 | |
| ¥20.93 | -0.21 | -1.0% | ¥21.32 | ¥21.65 | ¥20.85 | 2,587,603 | |
| ¥21.14 | +0.21 | +1.0% | ¥20.70 | ¥21.30 | ¥20.70 | 2,546,805 | |
| ¥20.93 | -0.79 | -3.6% | ¥21.60 | ¥21.86 | ¥20.66 | 3,801,401 | |
| ¥21.72 | -0.05 | -0.2% | ¥21.75 | ¥22.12 | ¥21.60 | 3,897,000 | |
| ¥21.77 | -0.45 | -2.0% | ¥21.97 | ¥22.25 | ¥21.68 | 4,734,807 | |
| ¥22.22 | -0.24 | -1.1% | ¥22.15 | ¥22.73 | ¥21.76 | 9,414,279 | |
| ¥22.46 | +1.45 | +6.9% | ¥22.14 | ¥23.50 | ¥22.14 | 13,300,947 | |
| ¥21.01 | +0.46 | +2.2% | ¥20.61 | ¥21.30 | ¥20.61 | 2,980,222 | |
| ¥20.55 | -0.14 | -0.7% | ¥20.65 | ¥20.87 | ¥20.30 | 2,235,900 | |
| ¥20.69 | +0.11 | +0.5% | ¥20.58 | ¥20.85 | ¥20.33 | 2,061,600 | |
| ¥20.58 | -0.56 | -2.6% | ¥21.08 | ¥21.24 | ¥20.55 | 2,214,500 | |
| ¥21.14 | -0.33 | -1.5% | ¥21.60 | ¥21.60 | ¥21.07 | 2,127,998 | |
| ¥21.47 | -0.29 | -1.3% | ¥21.67 | ¥21.88 | ¥21.23 | 3,174,220 | |
| ¥21.76 | -0.30 | -1.4% | ¥21.93 | ¥22.00 | ¥21.61 | 2,582,029 | |
| ¥22.06 | -0.21 | -0.9% | ¥22.09 | ¥22.45 | ¥21.93 | 3,296,730 | |
| ¥22.27 | +0.16 | +0.7% | ¥22.06 | ¥22.54 | ¥21.98 | 3,065,654 | |
| ¥22.11 | -0.39 | -1.7% | ¥22.38 | ¥22.55 | ¥21.99 | 4,884,406 | |
| ¥22.50 | +0.31 | +1.4% | ¥22.23 | ¥23.25 | ¥22.23 | 6,352,093 | |
| ¥22.19 | -0.48 | -2.1% | ¥22.68 | ¥22.95 | ¥22.13 | 6,806,488 | |
| ¥22.67 | +0.58 | +2.6% | ¥21.87 | ¥23.00 | ¥21.77 | 8,888,848 | |
| ¥22.09 | +0.56 | +2.6% | ¥21.53 | ¥22.24 | ¥21.33 | 4,733,683 | |
| ¥21.53 | +0.43 | +2.0% | ¥20.69 | ¥21.55 | ¥20.58 | 3,157,529 | |
| ¥21.10 | +0.12 | +0.6% | ¥20.99 | ¥21.36 | ¥20.95 | 3,057,913 | |
| ¥20.98 | +0.09 | +0.4% | ¥20.89 | ¥21.05 | ¥20.66 | 3,058,000 | |
| ¥20.89 | +0.08 | +0.4% | ¥20.82 | ¥21.08 | ¥20.52 | 3,024,100 | |
| ¥20.81 | +0.17 | +0.8% | ¥20.28 | ¥21.00 | ¥20.03 | 3,760,287 | |
| ¥20.64 | -1.02 | -4.7% | ¥21.40 | ¥21.45 | ¥20.37 | 4,618,963 | |
| ¥21.66 | -0.07 | -0.3% | ¥21.57 | ¥21.86 | ¥21.10 | 3,063,864 | |
| ¥21.73 | +0.15 | +0.7% | ¥21.85 | ¥21.98 | ¥21.44 | 2,900,044 | |
| ¥21.58 | -1.75 | -7.5% | ¥23.13 | ¥23.28 | ¥21.55 | 4,881,550 | |
| ¥23.33 | -0.47 | -2.0% | ¥23.71 | ¥23.79 | ¥23.06 | 3,160,800 | |
| ¥23.80 | +0.20 | +0.8% | ¥23.60 | ¥23.80 | ¥23.20 | 3,400,184 | |
| ¥23.60 | -0.24 | -1.0% | ¥23.86 | ¥24.08 | ¥23.26 | 4,330,345 | |
| ¥23.84 | -0.43 | -1.8% | ¥24.28 | ¥24.53 | ¥23.84 | 4,202,822 | |
| ¥24.27 | +0.19 | +0.8% | ¥24.15 | ¥24.43 | ¥23.88 | 3,139,126 | |
| ¥24.08 | -0.38 | -1.6% | ¥24.35 | ¥24.35 | ¥23.66 | 4,314,624 | |
| ¥24.46 | +0.47 | +2.0% | ¥24.35 | ¥24.47 | ¥23.65 | 5,490,232 | |
| ¥23.99 | -0.22 | -0.9% | ¥24.00 | ¥24.18 | ¥23.25 | 5,929,949 | |
| ¥24.21 | -0.19 | -0.8% | ¥23.64 | ¥24.70 | ¥23.61 | 9,698,628 | |
| ¥24.40 | +0.51 | +2.1% | ¥24.56 | ¥25.18 | ¥23.67 | 13,461,525 | |
| ¥23.89 | +1.72 | +7.8% | ¥22.70 | ¥24.80 | ¥22.10 | 11,092,525 | |
| ¥22.17 | +0.57 | +2.6% | ¥21.82 | ¥22.46 | ¥21.38 | 6,674,000 |
- Ticker
- Shenzhen:301302
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 1, 2026
Beijing Huaru Sayc Co Is Suspended From Procurement Activities Across Armed Forces
Latest news
Beijing Huaru Sayc Co Is Suspended From Procurement Activities Across Armed Forces
Mar 31, 2026
Closed ¥22.21 (-15.6%) on Apr 1, 2026
Beijing Huaru Technology Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Apr 1, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Beijing Huaru Technology Co., Ltd.