Shanghai Biren Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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