Shanghai Biren Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	61.90	66.35	58.45	64.15	64.15	4.39%	19,535,770
Jun 18, 2026	58.00	61.45	55.30	61.45	61.45	8.95%	20,563,290
Jun 17, 2026	53.60	58.45	52.20	56.40	56.40	4.44%	9,805,077
Jun 16, 2026	57.60	57.60	53.65	54.00	54.00	-2.35%	8,496,599
Jun 15, 2026	51.60	57.50	51.35	55.30	55.30	10.64%	12,143,350
Jun 12, 2026	54.50	55.35	49.34	49.98	49.98	-3.61%	8,182,477
Jun 11, 2026	54.50	54.95	47.36	51.85	51.85	-6.41%	18,482,850
Jun 10, 2026	54.30	60.45	53.55	55.40	55.40	1.65%	14,286,230
Jun 9, 2026	58.45	59.25	54.15	54.50	54.50	-4.72%	12,403,550
Jun 8, 2026	52.00	63.40	51.80	57.20	57.20	2.51%	24,396,830
Jun 5, 2026	59.00	59.50	55.15	55.80	55.80	-6.45%	5,471,630
Jun 4, 2026	60.60	61.50	58.60	59.65	59.65	-4.33%	3,501,693
Jun 3, 2026	62.00	64.85	60.50	62.35	62.35	1.14%	5,008,334
Jun 2, 2026	60.00	62.60	57.00	61.65	61.65	2.32%	6,759,581
Jun 1, 2026	63.10	65.90	58.85	60.25	60.25	-2.43%	11,537,700