Shanghai Biren Technology Co., Ltd. (HKG:6082)
Hong Kong
· Delayed Price · Currency is HKD 43.06
-2.48 (-5.45%)
At close: Apr 29, 2026
Shanghai Biren Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45.70 | 46.30 | 43.06 | 43.68 | - | -4.08% | 1,088,500 |
| 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% | 11,885,537 |
| 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 |
| Mar 5, 2026 | 32.72 | 32.96 | 31.80 | 32.40 | 32.40 | 2.92% | 4,375,100 |
| Mar 4, 2026 | 31.60 | 32.80 | 30.80 | 31.48 | 31.48 | -2.24% | 5,846,098 |
| Mar 3, 2026 | 34.80 | 35.32 | 32.16 | 32.20 | 32.20 | -6.50% | 6,333,588 |
| Mar 2, 2026 | 37.14 | 37.80 | 33.86 | 34.44 | 34.44 | -9.42% | 11,968,810 |
| Feb 27, 2026 | 38.52 | 38.52 | 37.14 | 38.02 | 38.02 | -3.01% | 6,566,368 |
| Feb 26, 2026 | 38.68 | 40.26 | 38.02 | 39.20 | 39.20 | 2.03% | 7,554,828 |
| Feb 25, 2026 | 41.04 | 41.98 | 38.28 | 38.42 | 38.42 | -5.93% | 8,382,029 |
| Feb 24, 2026 | 38.50 | 41.42 | 37.12 | 40.84 | 40.84 | 4.72% | 12,694,030 |
| Feb 23, 2026 | 35.98 | 40.60 | 35.04 | 39.00 | 39.00 | 9.61% | 19,250,890 |
| Feb 20, 2026 | 36.92 | 37.08 | 35.20 | 35.58 | 35.58 | -1.88% | 4,160,290 |
| Feb 16, 2026 | 36.00 | 37.36 | 35.36 | 36.26 | 36.26 | 0.72% | 2,971,600 |
| Feb 13, 2026 | 35.16 | 36.98 | 35.16 | 36.00 | 36.00 | -2.33% | 5,716,461 |
| Feb 12, 2026 | 34.00 | 37.60 | 33.70 | 36.86 | 36.86 | 9.70% | 11,435,710 |
| Feb 11, 2026 | 34.90 | 35.04 | 33.60 | 33.60 | 33.60 | -3.61% | 2,156,921 |
| Feb 10, 2026 | 34.00 | 35.38 | 32.86 | 34.86 | 34.86 | 3.57% | 5,828,020 |
| Feb 9, 2026 | 32.28 | 33.66 | 32.08 | 33.66 | 33.66 | 5.92% | 3,949,440 |
| Feb 6, 2026 | 31.08 | 32.36 | 30.80 | 31.78 | 31.78 | -0.63% | 3,946,470 |
| Feb 5, 2026 | 32.50 | 32.50 | 31.58 | 31.98 | 31.98 | -2.68% | 2,711,520 |
| Feb 4, 2026 | 33.26 | 33.40 | 32.42 | 32.86 | 32.86 | -1.02% | 1,699,712 |
| Feb 3, 2026 | 33.18 | 33.94 | 31.66 | 33.20 | 33.20 | 1.22% | 3,727,925 |
| Feb 2, 2026 | 34.50 | 34.58 | 32.06 | 32.80 | 32.80 | -5.75% | 4,104,300 |
| Jan 30, 2026 | 35.20 | 35.90 | 34.20 | 34.80 | 34.80 | -1.14% | 3,309,860 |
| Jan 29, 2026 | 36.00 | 36.28 | 34.66 | 35.20 | 35.20 | -3.30% | 4,344,440 |
| Jan 28, 2026 | 34.80 | 37.00 | 34.70 | 36.40 | 36.40 | 5.20% | 5,641,300 |
| Jan 27, 2026 | 34.80 | 35.50 | 34.02 | 34.60 | 34.60 | 0.99% | 6,449,040 |
| Jan 26, 2026 | 35.86 | 35.96 | 33.62 | 34.26 | 34.26 | -4.30% | 6,213,930 |
| Jan 23, 2026 | 37.46 | 37.46 | 35.60 | 35.80 | 35.80 | -2.98% | 6,341,992 |
| Jan 22, 2026 | 36.30 | 37.84 | 36.18 | 36.90 | 36.90 | 2.96% | 6,718,880 |
| Jan 21, 2026 | 36.88 | 36.96 | 35.28 | 35.84 | 35.84 | -2.87% | 6,878,520 |
| Jan 20, 2026 | 38.60 | 38.92 | 36.36 | 36.90 | 36.90 | -3.10% | 5,153,796 |
| Jan 19, 2026 | 38.20 | 39.40 | 37.50 | 38.08 | 38.08 | -0.16% | 3,967,514 |
| Jan 16, 2026 | 38.28 | 38.88 | 37.10 | 38.14 | 38.14 | -0.16% | 5,817,132 |
| Jan 15, 2026 | 37.82 | 39.00 | 36.88 | 38.20 | 38.20 | 1.00% | 4,492,893 |
| Jan 14, 2026 | 38.00 | 38.48 | 35.80 | 37.82 | 37.82 | 0.48% | 10,936,540 |
| Jan 13, 2026 | 41.74 | 41.76 | 37.10 | 37.64 | 37.64 | -7.70% | 16,985,620 |
| Jan 12, 2026 | 34.68 | 41.70 | 34.16 | 40.78 | 40.78 | 19.73% | 42,759,300 |
| Jan 9, 2026 | 33.80 | 34.82 | 32.06 | 34.06 | 34.06 | 1.31% | 11,707,100 |
| Jan 8, 2026 | 33.12 | 34.74 | 32.60 | 33.62 | 33.62 | 1.51% | 14,894,500 |
| Jan 7, 2026 | 31.02 | 33.68 | 31.02 | 33.12 | 33.12 | 6.84% | 18,897,670 |
| Jan 6, 2026 | 33.20 | 33.20 | 30.10 | 31.00 | 31.00 | -6.63% | 21,331,020 |
| Jan 5, 2026 | 35.44 | 35.80 | 32.02 | 33.20 | 33.20 | -3.66% | 30,359,690 |
| Jan 2, 2026 | 35.70 | 42.88 | 33.50 | 34.46 | 34.46 | 75.82% | 150,709,900 |
| Dec 31, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |