Shanghai Biren Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	45.00	46.78	44.30	45.92	45.92	-1.50%	12,434,549
Aug 31, 2026	38.96	47.18	37.70	46.62	46.62	18.81%	32,570,276
Aug 28, 2026	39.70	40.88	39.12	39.24	39.24	-0.05%	10,798,373
Aug 27, 2026	37.60	39.50	37.60	39.26	39.26	7.09%	13,138,762
Aug 26, 2026	36.18	38.14	35.84	36.66	36.66	2.75%	10,942,054
Aug 25, 2026	34.88	36.74	33.82	35.68	35.68	2.71%	10,171,236
Aug 24, 2026	38.80	38.80	34.74	34.74	34.74	-7.95%	9,967,931
Aug 21, 2026	35.38	38.38	35.26	37.74	37.74	6.85%	11,183,790
Aug 20, 2026	35.02	35.94	34.22	35.32	35.32	3.52%	7,466,786
Aug 19, 2026	36.50	36.50	33.76	34.12	34.12	-9.16%	11,381,890
Aug 18, 2026	39.44	39.54	37.54	37.56	37.56	-3.64%	9,150,469
Aug 17, 2026	37.46	39.14	37.02	38.98	38.98	6.97%	11,963,651
Aug 14, 2026	38.40	38.76	35.46	36.44	36.44	-4.61%	17,950,230
Aug 13, 2026	40.18	40.42	37.80	38.20	38.20	-2.05%	10,945,742
Aug 12, 2026	38.10	39.70	37.88	39.00	39.00	4.39%	11,480,390
Aug 11, 2026	38.14	38.98	37.16	37.36	37.36	-1.84%	6,985,379
Aug 10, 2026	40.08	40.58	37.40	38.06	38.06	-4.90%	10,315,801
Aug 7, 2026	37.98	40.64	37.24	40.02	40.02	5.93%	18,263,941
Aug 6, 2026	37.16	38.96	36.50	37.78	37.78	-0.32%	15,825,480
Aug 5, 2026	34.44	38.90	33.88	37.90	37.90	12.93%	27,070,742
Aug 4, 2026	32.00	33.68	31.90	33.56	33.56	6.95%	12,042,392
Aug 3, 2026	31.06	31.90	30.18	31.38	31.38	0.64%	8,343,520
Jul 31, 2026	31.00	33.26	30.30	31.18	31.18	11.20%	24,160,446
Jul 30, 2026	29.18	30.02	27.68	28.04	28.04	-5.27%	14,072,213
Jul 29, 2026	31.20	31.66	28.58	29.60	29.60	-4.27%	25,330,042
Jul 28, 2026	33.58	33.72	30.82	30.92	30.92	-11.15%	20,172,390
Jul 27, 2026	36.66	36.66	33.58	34.80	34.80	-5.07%	18,736,081
Jul 24, 2026	37.32	37.74	35.28	36.66	36.66	-1.77%	10,481,508
Jul 23, 2026	38.82	39.06	36.52	37.32	37.32	-1.43%	8,942,844
Jul 22, 2026	40.80	41.58	37.70	37.86	37.86	-2.17%	26,317,084
Jul 21, 2026	35.00	39.04	34.86	38.70	38.70	12.30%	30,137,970
Jul 20, 2026	37.00	37.00	33.32	34.46	34.46	-3.74%	23,951,846
Jul 17, 2026	41.52	42.00	35.30	35.80	35.80	-14.96%	27,127,510
Jul 16, 2026	41.02	45.84	40.90	42.10	42.10	-0.89%	18,880,048
Jul 15, 2026	43.72	45.00	40.48	42.48	42.48	0.52%	16,882,883
Jul 14, 2026	43.18	43.88	39.40	42.26	42.26	-1.81%	19,401,180
Jul 13, 2026	45.00	46.48	42.60	43.04	43.04	-4.31%	27,352,120
Jul 10, 2026	49.30	51.10	44.60	44.98	44.98	-7.71%	32,702,540
Jul 9, 2026	48.50	51.30	47.12	48.74	48.74	2.91%	52,312,610
Jul 8, 2026	46.50	52.00	45.22	47.36	47.36	1.85%	51,500,840
Jul 7, 2026	47.26	50.25	45.56	46.50	46.50	-4.20%	26,916,776
Jul 6, 2026	49.50	52.50	46.24	48.54	48.54	-5.38%	35,161,790
Jul 3, 2026	48.52	52.00	47.26	51.30	51.30	6.17%	20,984,392
Jul 2, 2026	58.00	58.00	48.00	48.32	48.32	-21.05%	38,153,990
Jun 30, 2026	62.30	66.85	61.00	61.20	61.20	-1.77%	14,654,044
Jun 29, 2026	55.55	65.25	55.00	62.30	62.30	9.30%	16,874,334
Jun 26, 2026	68.00	68.00	55.85	57.00	57.00	-16.18%	20,784,160
Jun 25, 2026	61.00	70.75	59.50	68.00	68.00	13.33%	22,910,194
Jun 24, 2026	60.90	65.70	59.70	60.00	60.00	-2.68%	13,071,160
Jun 23, 2026	63.05	65.45	59.15	61.65	61.65	-3.90%	11,170,345