Shanghai Biren Technology Co., Ltd. (HKG:6082)
Hong Kong · Delayed Price · Currency is HKD 38.38
-0.62 (-1.59%)
Last updated: Feb 24, 2026, 11:19 AM HKT
Shanghai Biren Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |