Shanghai Biren Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	31.88	31.88	29.00	29.50	29.50	-6.65%	3,978,800
Apr 1, 2026	30.04	32.10	29.80	31.60	31.60	9.65%	7,158,270
Mar 31, 2026	28.52	30.90	28.50	28.82	28.82	1.62%	4,470,680
Mar 30, 2026	28.82	28.82	27.36	28.36	28.36	-0.77%	2,481,000
Mar 27, 2026	29.00	29.84	28.42	28.58	28.58	-2.46%	3,033,460
Mar 26, 2026	31.10	31.10	29.10	29.30	29.30	-4.56%	2,739,210
Mar 25, 2026	29.62	31.10	29.62	30.70	30.70	5.28%	4,657,350
Mar 24, 2026	29.14	29.86	27.32	29.16	29.16	3.77%	6,164,800
Mar 23, 2026	31.00	31.00	28.00	28.10	28.10	-11.13%	8,931,400
Mar 20, 2026	31.56	32.60	31.16	31.62	31.62	1.67%	3,665,201
Mar 19, 2026	32.30	32.32	31.10	31.10	31.10	-6.94%	6,408,020
Mar 18, 2026	32.34	33.88	31.72	33.42	33.42	3.40%	8,355,460
Mar 17, 2026	34.10	34.32	32.30	32.32	32.32	-5.22%	4,505,456
Mar 16, 2026	32.26	34.10	31.58	34.10	34.10	5.70%	5,485,800
Mar 13, 2026	33.22	33.22	32.16	32.26	32.26	-2.89%	2,644,100
Mar 12, 2026	34.00	34.78	32.60	33.22	33.22	-1.83%	3,561,600
Mar 11, 2026	35.20	35.40	33.40	33.84	33.84	-1.57%	5,632,272
Mar 10, 2026	32.30	34.76	32.30	34.38	34.38	9.28%	7,755,400
Mar 9, 2026	30.60	31.50	30.10	31.46	31.46	-3.02%	4,851,266
Mar 6, 2026	32.40	32.88	31.68	32.44	32.44	0.12%	2,094,855
Mar 5, 2026	32.72	32.96	31.80	32.40	32.40	2.92%	4,375,100
Mar 4, 2026	31.60	32.80	30.80	31.48	31.48	-2.24%	5,846,098
Mar 3, 2026	34.80	35.32	32.16	32.20	32.20	-6.50%	6,333,588
Mar 2, 2026	37.14	37.80	33.86	34.44	34.44	-9.42%	11,968,810
Feb 27, 2026	38.52	38.52	37.14	38.02	38.02	-3.01%	6,566,368
Feb 26, 2026	38.68	40.26	38.02	39.20	39.20	2.03%	7,554,828
Feb 25, 2026	41.04	41.98	38.28	38.42	38.42	-5.93%	8,382,029
Feb 24, 2026	38.50	41.42	37.12	40.84	40.84	4.72%	12,694,030
Feb 23, 2026	35.98	40.60	35.04	39.00	39.00	9.61%	19,250,890
Feb 20, 2026	36.92	37.08	35.20	35.58	35.58	-1.88%	4,160,290
Feb 16, 2026	36.00	37.36	35.36	36.26	36.26	0.72%	2,971,600
Feb 13, 2026	35.16	36.98	35.16	36.00	36.00	-2.33%	5,716,461
Feb 12, 2026	34.00	37.60	33.70	36.86	36.86	9.70%	11,435,710
Feb 11, 2026	34.90	35.04	33.60	33.60	33.60	-3.61%	2,156,921
Feb 10, 2026	34.00	35.38	32.86	34.86	34.86	3.57%	5,828,020
Feb 9, 2026	32.28	33.66	32.08	33.66	33.66	5.92%	3,949,440
Feb 6, 2026	31.08	32.36	30.80	31.78	31.78	-0.63%	3,946,470
Feb 5, 2026	32.50	32.50	31.58	31.98	31.98	-2.68%	2,711,520
Feb 4, 2026	33.26	33.40	32.42	32.86	32.86	-1.02%	1,699,712
Feb 3, 2026	33.18	33.94	31.66	33.20	33.20	1.22%	3,727,925
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