Shanghai Biren Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	34.50	34.58	32.06	32.80	32.80	-5.75%	4,104,300
Jan 30, 2026	35.20	35.90	34.20	34.80	34.80	-1.14%	3,309,860
Jan 29, 2026	36.00	36.28	34.66	35.20	35.20	-3.30%	4,344,440
Jan 28, 2026	34.80	37.00	34.70	36.40	36.40	5.20%	5,641,300
Jan 27, 2026	34.80	35.50	34.02	34.60	34.60	0.99%	6,449,040
Jan 26, 2026	35.86	35.96	33.62	34.26	34.26	-4.30%	6,213,930
Jan 23, 2026	37.46	37.46	35.60	35.80	35.80	-2.98%	6,341,992
Jan 22, 2026	36.30	37.84	36.18	36.90	36.90	2.96%	6,718,880
Jan 21, 2026	36.88	36.96	35.28	35.84	35.84	-2.87%	6,878,520
Jan 20, 2026	38.60	38.92	36.36	36.90	36.90	-3.10%	5,153,796
Jan 19, 2026	38.20	39.40	37.50	38.08	38.08	-0.16%	3,967,514
Jan 16, 2026	38.28	38.88	37.10	38.14	38.14	-0.16%	5,817,132
Jan 15, 2026	37.82	39.00	36.88	38.20	38.20	1.00%	4,492,893
Jan 14, 2026	38.00	38.48	35.80	37.82	37.82	0.48%	10,936,540
Jan 13, 2026	41.74	41.76	37.10	37.64	37.64	-7.70%	16,985,620
Jan 12, 2026	34.68	41.70	34.16	40.78	40.78	19.73%	42,759,300
Jan 9, 2026	33.80	34.82	32.06	34.06	34.06	1.31%	11,707,100
Jan 8, 2026	33.12	34.74	32.60	33.62	33.62	1.51%	14,894,500
Jan 7, 2026	31.02	33.68	31.02	33.12	33.12	6.84%	18,897,670
Jan 6, 2026	33.20	33.20	30.10	31.00	31.00	-6.63%	21,331,020
Jan 5, 2026	35.44	35.80	32.02	33.20	33.20	-3.66%	30,359,690
Jan 2, 2026	35.70	42.88	33.50	34.46	34.46	75.82%	150,709,900
Dec 31, 2025	19.60	19.60	19.60	19.60	19.60	-	-