Bairong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	9.22	9.22	8.99	9.00	9.00	-1.96%	1,206,500
Mar 5, 2026	9.20	9.31	9.00	9.18	9.18	1.32%	1,786,500
Mar 4, 2026	9.11	9.32	8.90	9.06	9.06	-1.52%	2,677,500
Mar 3, 2026	9.38	9.58	9.10	9.20	9.20	-1.92%	2,067,500
Mar 2, 2026	9.70	9.70	9.23	9.38	9.38	-2.29%	3,760,906
Feb 27, 2026	11.45	11.45	9.40	9.60	9.60	-18.78%	11,505,500
Feb 26, 2026	11.96	11.98	11.56	11.82	11.82	-	2,204,281
Feb 25, 2026	12.01	12.09	11.66	11.82	11.82	-0.17%	1,365,500
Feb 24, 2026	12.52	12.77	11.76	11.84	11.84	-5.13%	3,196,500
Feb 23, 2026	12.60	13.09	12.15	12.48	12.48	-0.48%	4,601,500
Feb 20, 2026	12.60	13.64	12.31	12.54	12.54	-0.48%	10,081,500
Feb 16, 2026	11.88	12.75	11.76	12.60	12.60	6.06%	4,667,500
Feb 13, 2026	11.00	11.88	10.95	11.88	11.88	7.51%	3,033,500
Feb 12, 2026	11.31	11.45	10.94	11.05	11.05	-1.78%	2,482,500
Feb 11, 2026	11.40	11.62	11.06	11.25	11.25	-1.66%	6,115,102
Feb 10, 2026	11.30	11.49	11.15	11.44	11.44	1.96%	3,361,500
Feb 9, 2026	11.07	11.28	11.07	11.22	11.22	2.94%	1,288,000
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