Shanghai Biren Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	47.02	49.76	46.80	49.74	-	3.97%	475,200
May 19, 2026	47.78	48.60	43.74	47.84	47.84	0.89%	7,675,074
May 18, 2026	47.84	49.10	46.10	47.42	47.42	-0.88%	4,312,035
May 15, 2026	51.50	52.80	46.62	47.84	47.84	-7.64%	9,283,525
May 14, 2026	58.15	60.00	50.60	51.80	51.80	-6.24%	10,301,490
May 13, 2026	54.05	56.15	52.45	55.25	55.25	0.18%	5,290,125
May 12, 2026	57.80	58.30	54.60	55.15	55.15	-2.56%	5,194,405
May 11, 2026	60.00	60.10	56.00	56.60	56.60	-0.09%	9,083,651
May 8, 2026	56.50	57.55	54.55	56.65	56.65	-3.25%	7,408,957
May 7, 2026	53.80	60.45	51.85	58.55	58.55	14.80%	17,553,160
May 6, 2026	49.40	52.00	48.64	51.00	51.00	8.51%	13,851,660
May 5, 2026	48.00	48.26	46.10	47.00	47.00	-3.49%	3,289,918
May 4, 2026	47.50	51.20	47.50	48.70	48.70	4.51%	11,516,300
Apr 30, 2026	43.06	47.60	42.40	46.60	46.60	8.22%	9,375,360
Apr 29, 2026	45.58	46.48	42.48	43.06	43.06	-5.45%	8,496,100
Apr 28, 2026	45.00	47.92	44.18	45.54	45.54	1.20%	6,778,550
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%	11,885,530
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