Shanghai Biren Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	20.40	20.70	19.66	20.08	20.08	-0.10%	24,364,581
Oct 30, 2026	20.34	20.92	19.94	20.10	20.10	-4.56%	23,013,194
Oct 29, 2026	23.50	23.50	21.00	21.06	21.06	-10.61%	21,327,394
Oct 28, 2026	22.78	23.60	22.78	23.56	23.56	6.61%	13,451,360
Oct 27, 2026	23.42	23.48	21.84	22.10	22.10	-2.04%	12,764,155
Oct 26, 2026	23.70	23.70	22.14	22.56	22.56	-4.81%	15,554,601
Oct 23, 2026	22.00	24.10	21.70	23.70	23.70	5.15%	23,289,885
Oct 22, 2026	25.40	25.40	22.40	22.54	22.54	-10.56%	20,950,137
Oct 21, 2026	25.40	26.18	25.06	25.20	25.20	1.12%	10,526,186
Oct 20, 2026	24.90	25.74	24.26	24.92	24.92	-0.80%	18,468,155
Oct 16, 2026	25.86	25.98	24.72	25.12	25.12	0.56%	12,686,460
Oct 15, 2026	25.10	26.58	24.66	24.98	24.98	-11.86%	23,304,653
Oct 14, 2026	28.40	28.94	27.72	28.34	28.34	0.35%	13,382,728
Oct 13, 2026	29.24	29.24	27.50	28.24	28.24	-5.55%	30,504,694
Oct 12, 2026	30.98	30.98	29.52	29.90	29.90	-3.55%	23,630,560
Oct 9, 2026	30.56	31.56	29.38	31.00	31.00	2.11%	29,455,571
Oct 8, 2026	34.44	34.44	30.24	30.36	30.36	-11.85%	55,026,947
Oct 7, 2026	35.50	35.60	34.14	34.44	34.44	-3.26%	3,661,209
Oct 6, 2026	36.62	36.80	35.04	35.60	35.60	-3.31%	5,282,600
Oct 5, 2026	36.08	37.20	35.30	36.82	36.82	2.56%	6,409,215
Oct 2, 2026	36.68	36.82	35.30	35.90	35.90	-3.96%	3,986,198
Sep 30, 2026	38.30	38.30	35.50	37.38	37.38	0.05%	13,126,228
Sep 29, 2026	35.40	37.36	34.72	37.36	37.36	6.62%	11,378,697
Sep 28, 2026	38.98	38.98	34.70	35.04	35.04	-8.18%	14,494,158
Sep 25, 2026	39.32	39.32	36.82	38.16	38.16	-2.95%	6,768,008
Sep 24, 2026	40.00	40.00	38.00	39.32	39.32	-2.09%	12,768,360
Sep 23, 2026	43.88	43.88	39.74	40.16	40.16	-6.39%	17,503,312
Sep 22, 2026	44.20	44.50	41.88	42.90	42.90	0.75%	24,141,890
Sep 21, 2026	38.38	44.10	37.44	42.58	42.58	12.23%	32,986,623
Sep 18, 2026	35.46	37.94	34.62	37.94	37.94	12.05%	36,611,342
Sep 17, 2026	33.28	34.40	33.02	33.86	33.86	2.98%	11,822,827
Sep 16, 2026	32.06	34.16	31.90	32.88	32.88	2.56%	13,099,300
Sep 15, 2026	33.10	35.80	31.84	32.06	32.06	-3.14%	23,115,816
Sep 14, 2026	34.20	34.74	32.72	33.10	33.10	-6.66%	14,167,295
Sep 11, 2026	36.98	36.98	34.20	35.46	35.46	-5.39%	13,128,699
Sep 10, 2026	38.22	38.50	36.80	37.48	37.48	-1.94%	8,516,914
Sep 9, 2026	38.76	39.50	37.66	38.22	38.22	0.05%	8,541,800
Sep 8, 2026	41.26	41.26	38.00	38.20	38.20	-7.19%	11,653,513
Sep 7, 2026	42.74	43.18	40.32	41.16	41.16	-1.06%	12,311,900
Sep 4, 2026	43.02	43.52	41.34	41.60	41.60	-1.14%	10,069,460
Sep 3, 2026	44.98	44.98	41.44	42.08	42.08	-2.82%	12,265,200
Sep 2, 2026	45.92	45.92	41.84	43.30	43.30	-5.71%	15,040,736
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