Beijing Haitian Ruisheng Science Technology

海天瑞声 SH688787 Forward-adjusted STAR

85.02 -3.38 (-3.82%)

Sectors

ThemeAI Corpus -0.15% ThemeChatGPT -1.30% ThemeFacial Recognition -0.80% ThemeMultimodal AI -1.07% ThemeDigital Watermarking -1.76% ThemeSmart Speakers -1.54% ThemeZhipu AI -1.18%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

91.11

High

91.11

Low

84.16

Prev close

88.40

Amplitude

7.86%

Volume

173.7M

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

88.59

MA10

89.82

MA20

90.92

MA60

100.62

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	91.11	91.11	84.16	85.02	174M
2	2026-09-29	86.55	89.29	86.32	88.40	103M
3	2026-09-28	91.07	91.07	85.41	87.05	154M
4	2026-09-24	92.01	92.62	89.86	89.90	110M
5	2026-09-23	93.38	93.80	91.28	92.56	141M
6	2026-09-22	92.90	94.90	92.51	92.98	218M
7	2026-09-21	93.00	93.66	90.80	91.35	144M
8	2026-09-18	89.82	92.28	89.82	91.60	142M
9	2026-09-17	89.30	91.00	88.50	89.82	121M
10	2026-09-16	87.99	90.19	86.86	89.56	126M
11	2026-09-15	89.50	91.17	87.89	88.26	136M
12	2026-09-14	86.73	89.95	86.01	88.29	133M

52W

Data range

84.16 0.8% 197.92

High/low over the last 250 trading days, and where the price sits.

← Stocks