Bairong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.80	11.11	10.63	10.90	10.90	0.09%	1,420,000
Feb 5, 2026	11.50	11.50	10.84	10.89	10.89	-5.30%	5,887,500
Feb 4, 2026	11.57	11.61	11.10	11.50	11.50	-1.71%	3,894,100
Feb 3, 2026	11.33	11.70	11.08	11.70	11.70	4.46%	2,692,500
Feb 2, 2026	11.00	11.37	10.92	11.20	11.20	0.99%	2,150,484
Jan 30, 2026	11.60	11.60	11.08	11.09	11.09	-4.07%	3,379,000
Jan 29, 2026	11.15	11.56	11.05	11.56	11.56	2.85%	3,101,006
Jan 28, 2026	11.18	11.32	10.78	11.24	11.24	1.63%	2,754,200
Jan 27, 2026	10.90	11.12	10.86	11.06	11.06	2.12%	2,413,550
Jan 26, 2026	11.52	11.85	10.78	10.83	10.83	-4.58%	3,562,606
Jan 23, 2026	11.42	11.74	11.31	11.35	11.35	-0.44%	2,320,500
Jan 22, 2026	11.99	12.08	11.35	11.40	11.40	-4.04%	2,885,600
Jan 21, 2026	11.67	12.25	11.42	11.88	11.88	1.80%	4,841,000
Jan 20, 2026	12.40	12.41	11.67	11.67	11.67	-6.11%	6,724,180
Jan 19, 2026	13.16	13.16	12.31	12.43	12.43	-5.55%	3,336,010
Jan 16, 2026	12.95	13.43	12.95	13.16	13.16	1.62%	9,132,010
Jan 15, 2026	13.00	13.19	12.66	12.95	12.95	-0.38%	5,481,000
Jan 14, 2026	12.43	13.09	12.36	13.00	13.00	4.17%	12,169,000
Jan 13, 2026	12.50	12.81	12.00	12.48	12.48	0.40%	4,982,006
Jan 12, 2026	12.34	12.70	12.26	12.43	12.43	0.73%	8,801,500
Jan 9, 2026	12.46	12.81	12.24	12.34	12.34	-0.88%	6,132,500
Jan 8, 2026	12.49	12.52	12.25	12.45	12.45	-0.16%	7,397,000
Jan 7, 2026	12.80	12.93	12.27	12.47	12.47	-0.80%	5,713,592
Jan 6, 2026	11.92	12.63	11.77	12.57	12.57	5.36%	4,032,727
Jan 5, 2026	12.62	12.80	11.45	11.93	11.93	-6.43%	5,735,042
Jan 2, 2026	11.58	12.84	11.29	12.75	12.75	9.91%	7,329,586
Dec 31, 2025	11.40	11.65	11.21	11.60	11.60	1.84%	9,631,500
Dec 30, 2025	11.08	11.53	11.08	11.39	11.39	2.89%	3,603,188
Dec 29, 2025	11.01	11.63	11.01	11.07	11.07	-1.51%	3,320,500
Dec 24, 2025	10.86	11.35	10.82	11.24	11.24	3.88%	928,744
Dec 23, 2025	11.20	11.20	10.63	10.82	10.82	-1.81%	1,295,000
Dec 22, 2025	10.45	11.23	10.45	11.02	11.02	2.99%	3,089,000
Dec 19, 2025	9.82	10.90	9.82	10.70	10.70	8.96%	5,860,600
Dec 18, 2025	9.60	9.90	9.56	9.82	9.82	2.83%	3,842,500
Dec 17, 2025	9.23	9.60	9.22	9.55	9.55	3.35%	1,778,000
Dec 16, 2025	9.35	9.35	9.00	9.24	9.24	-1.18%	1,108,500
Dec 15, 2025	9.41	9.54	9.22	9.35	9.35	-1.27%	771,000
Dec 12, 2025	9.10	9.50	9.08	9.47	9.47	4.41%	2,225,000
Dec 11, 2025	9.22	9.29	9.06	9.07	9.07	-1.41%	662,000
Dec 10, 2025	9.18	9.34	9.16	9.20	9.20	-1.50%	414,000
Dec 9, 2025	9.33	9.42	9.18	9.34	9.34	1.30%	872,000
Dec 8, 2025	9.37	9.54	9.22	9.22	9.22	-1.60%	1,901,566
Dec 5, 2025	9.70	9.70	9.26	9.37	9.37	-1.06%	1,294,000
Dec 4, 2025	9.55	9.56	9.29	9.47	9.47	-0.84%	1,898,500
Dec 3, 2025	9.54	9.82	9.40	9.55	9.55	-0.52%	2,240,500
Dec 2, 2025	9.38	9.68	9.38	9.60	9.60	4.12%	2,188,000
Dec 1, 2025	9.12	9.22	9.01	9.22	9.22	1.88%	805,000
Nov 28, 2025	9.17	9.17	9.00	9.05	9.05	-1.31%	165,000
Nov 27, 2025	9.20	9.27	9.10	9.17	9.17	0.99%	2,317,500
Nov 26, 2025	9.13	9.20	9.01	9.08	9.08	-0.11%	375,500