Bonree Data Technology Co., Ltd (SHA:688229)
China · Delayed Price · Currency is CNY 58.45
-1.91 (-3.16%)
Sep 30, 2026, 3:00 PM CST
Bonree Data Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 61.15 | 61.32 | 58.13 | 58.45 | 58.45 | -3.16% | 495,483 |
| Sep 29, 2026 | 59.50 | 60.71 | 58.00 | 60.36 | 60.36 | 3.64% | 432,480 |
| Sep 28, 2026 | 60.23 | 60.56 | 57.45 | 58.24 | 58.24 | -3.85% | 488,594 |
| Sep 24, 2026 | 61.90 | 62.15 | 60.51 | 60.57 | 60.57 | -2.57% | 337,500 |
| Sep 23, 2026 | 62.78 | 63.59 | 61.73 | 62.17 | 62.17 | -1.85% | 427,644 |
| Sep 22, 2026 | 61.67 | 65.25 | 61.67 | 63.34 | 63.34 | 3.46% | 747,601 |
| Sep 21, 2026 | 62.33 | 62.33 | 60.80 | 61.22 | 61.22 | -0.18% | 380,959 |
| Sep 18, 2026 | 60.48 | 61.86 | 60.48 | 61.33 | 61.33 | 2.00% | 544,006 |
| Sep 17, 2026 | 60.77 | 61.53 | 59.48 | 60.13 | 60.13 | -0.94% | 392,603 |
| Sep 16, 2026 | 60.20 | 61.10 | 58.64 | 60.70 | 60.70 | 1.39% | 345,345 |
| Sep 15, 2026 | 61.40 | 62.77 | 59.81 | 59.87 | 59.87 | -2.59% | 415,679 |
| Sep 14, 2026 | 59.59 | 62.37 | 59.59 | 61.46 | 61.46 | 3.47% | 539,128 |
| Sep 11, 2026 | 60.50 | 60.80 | 58.00 | 59.40 | 59.40 | -3.15% | 490,271 |
| Sep 10, 2026 | 62.27 | 62.40 | 61.10 | 61.33 | 61.33 | -1.86% | 413,957 |
| Sep 9, 2026 | 65.97 | 65.97 | 62.08 | 62.49 | 62.49 | -3.94% | 696,077 |
| Sep 8, 2026 | 65.50 | 66.99 | 65.05 | 65.05 | 65.05 | -1.59% | 559,282 |
| Sep 7, 2026 | 65.08 | 67.13 | 65.00 | 66.10 | 66.10 | 0.21% | 799,044 |
| Sep 4, 2026 | 67.44 | 71.62 | 65.05 | 65.96 | 65.96 | -0.59% | 1,184,468 |
| Sep 3, 2026 | 69.03 | 71.23 | 66.28 | 66.35 | 66.35 | -3.08% | 1,093,839 |
| Sep 2, 2026 | 64.47 | 69.18 | 63.13 | 68.46 | 68.46 | 5.11% | 1,461,488 |
| Sep 1, 2026 | 66.15 | 66.15 | 64.00 | 65.13 | 65.13 | -0.03% | 566,122 |
| Aug 31, 2026 | 63.50 | 65.59 | 61.88 | 65.15 | 65.15 | 0.23% | 706,573 |
| Aug 28, 2026 | 65.08 | 67.22 | 64.77 | 65.00 | 65.00 | -0.12% | 915,706 |
| Aug 27, 2026 | 62.82 | 65.08 | 62.82 | 65.08 | 65.08 | 1.74% | 497,603 |
| Aug 26, 2026 | 64.48 | 64.89 | 62.81 | 63.97 | 63.97 | -0.90% | 351,469 |
| Aug 25, 2026 | 63.63 | 65.20 | 62.03 | 64.55 | 64.55 | 1.45% | 338,474 |
| Aug 24, 2026 | 66.49 | 66.49 | 62.80 | 63.63 | 63.63 | -4.30% | 566,493 |
| Aug 21, 2026 | 65.73 | 67.25 | 63.50 | 66.49 | 66.49 | 1.16% | 444,958 |
| Aug 20, 2026 | 66.13 | 66.80 | 64.61 | 65.73 | 65.73 | 0.38% | 307,737 |
| Aug 19, 2026 | 69.98 | 69.98 | 65.00 | 65.48 | 65.48 | -6.19% | 915,314 |
| Aug 18, 2026 | 70.45 | 70.50 | 68.30 | 69.80 | 69.80 | -1.38% | 746,056 |
| Aug 17, 2026 | 70.59 | 71.10 | 68.77 | 70.78 | 70.78 | 0.37% | 962,642 |
| Aug 14, 2026 | 75.00 | 75.00 | 69.11 | 70.52 | 70.52 | -4.91% | 1,640,803 |
| Aug 13, 2026 | 70.25 | 76.24 | 70.25 | 74.16 | 74.16 | 2.64% | 1,931,768 |
| Aug 12, 2026 | 72.22 | 73.27 | 71.23 | 72.25 | 72.25 | -0.86% | 765,971 |
| Aug 11, 2026 | 70.71 | 73.45 | 69.58 | 72.88 | 72.88 | 3.80% | 1,394,907 |
| Aug 10, 2026 | 68.93 | 72.23 | 68.80 | 70.21 | 70.21 | 1.98% | 1,468,166 |
| Aug 7, 2026 | 71.90 | 73.00 | 67.02 | 68.85 | 68.85 | -6.07% | 1,972,660 |
| Aug 6, 2026 | 70.35 | 73.30 | 69.42 | 73.30 | 73.30 | 3.28% | 1,386,494 |
| Aug 5, 2026 | 70.50 | 72.80 | 68.48 | 70.97 | 70.97 | 2.37% | 1,290,703 |
| Aug 4, 2026 | 66.42 | 70.00 | 66.37 | 69.33 | 69.33 | 5.01% | 1,083,295 |
| Aug 3, 2026 | 63.71 | 66.51 | 63.00 | 66.02 | 66.02 | 2.58% | 1,046,602 |
| Jul 31, 2026 | 59.99 | 67.23 | 59.99 | 64.36 | 64.36 | 9.46% | 1,343,431 |
| Jul 30, 2026 | 61.10 | 63.85 | 58.58 | 58.80 | 58.80 | -2.24% | 787,270 |
| Jul 29, 2026 | 59.61 | 60.25 | 57.90 | 60.15 | 60.15 | 0.91% | 564,864 |
| Jul 28, 2026 | 59.83 | 62.23 | 59.23 | 59.61 | 59.61 | -2.53% | 459,807 |
| Jul 27, 2026 | 61.00 | 61.60 | 59.47 | 61.16 | 61.16 | 2.72% | 462,430 |
| Jul 24, 2026 | 59.50 | 61.17 | 58.51 | 59.54 | 59.54 | -2.89% | 713,739 |
| Jul 23, 2026 | 61.71 | 62.69 | 59.51 | 61.31 | 61.31 | -0.47% | 644,622 |
| Jul 22, 2026 | 61.97 | 64.34 | 60.50 | 61.60 | 61.60 | -2.00% | 817,412 |