Shanghai Biren Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.88	47.92	44.80	47.08	-	4.62%	1,995,200
Apr 27, 2026	47.80	48.24	43.82	45.00	45.00	-2.81%	9,230,000
Apr 24, 2026	44.40	48.30	43.40	46.30	46.30	4.04%	10,601,800
Apr 23, 2026	48.90	48.98	44.12	44.50	44.50	-7.29%	6,263,398
Apr 22, 2026	47.00	48.12	45.12	48.00	48.00	0.46%	7,049,385
Apr 21, 2026	48.90	49.78	45.36	47.78	47.78	-2.49%	10,523,700
Apr 20, 2026	49.10	51.55	48.36	49.00	49.00	2.51%	9,242,206
Apr 17, 2026	49.20	49.20	45.60	47.80	47.80	-2.17%	11,885,537
Apr 16, 2026	39.00	49.26	38.72	48.86	48.86	26.65%	35,003,990
Apr 15, 2026	36.60	40.20	35.84	38.58	38.58	6.57%	17,389,830
Apr 14, 2026	35.80	37.30	35.66	36.20	36.20	3.43%	7,559,786
Apr 13, 2026	34.80	36.30	34.24	35.00	35.00	-0.85%	4,941,600
Apr 10, 2026	34.36	35.98	34.06	35.30	35.30	2.74%	6,926,370
Apr 9, 2026	32.00	35.68	31.84	34.36	34.36	5.21%	13,930,790
Apr 8, 2026	31.28	33.40	31.28	32.66	32.66	10.71%	9,966,276
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