Bonree Data Technology Co., Ltd (SHA:688229)
China
· Delayed Price · Currency is CNY 103.14
+17.19 (20.00%)
Mar 9, 2026, 3:00 PM CST
Bonree Data Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 88.48 | 103.14 | 88.48 | 103.14 | 103.14 | 20.00% | 3,200,476 |
| Mar 6, 2026 | 84.53 | 87.88 | 83.11 | 85.95 | 85.95 | 0.76% | 1,628,335 |
| Mar 5, 2026 | 84.49 | 88.68 | 83.02 | 85.30 | 85.30 | 5.04% | 1,592,683 |
| Mar 4, 2026 | 82.68 | 85.28 | 80.78 | 81.21 | 81.21 | -1.78% | 1,433,132 |
| Mar 3, 2026 | 89.22 | 92.29 | 82.03 | 82.68 | 82.68 | -8.13% | 2,491,314 |
| Mar 2, 2026 | 86.03 | 91.19 | 83.86 | 90.00 | 90.00 | 1.72% | 2,845,540 |
| Feb 27, 2026 | 84.00 | 88.60 | 83.00 | 88.48 | 88.48 | 6.59% | 2,611,971 |
| Feb 26, 2026 | 85.00 | 88.88 | 82.30 | 83.01 | 83.01 | -2.18% | 2,655,297 |
| Feb 25, 2026 | 85.74 | 87.38 | 81.43 | 84.86 | 84.86 | 1.35% | 3,113,306 |
| Feb 24, 2026 | 97.92 | 99.00 | 83.56 | 83.73 | 83.73 | -15.42% | 4,777,827 |
| Feb 13, 2026 | 93.22 | 101.97 | 93.00 | 99.00 | 99.00 | 3.85% | 3,692,879 |
| Feb 12, 2026 | 96.50 | 97.98 | 90.11 | 95.33 | 95.33 | 3.06% | 4,523,766 |
| Feb 11, 2026 | 87.44 | 97.97 | 85.80 | 92.50 | 92.50 | 9.14% | 5,137,249 |
| Feb 10, 2026 | 79.80 | 86.86 | 77.33 | 84.75 | 84.75 | 6.34% | 3,433,482 |
| Feb 9, 2026 | 86.50 | 86.50 | 78.88 | 79.70 | 79.70 | -5.01% | 3,134,435 |
| Feb 6, 2026 | 77.09 | 85.87 | 77.08 | 83.90 | 83.90 | 4.42% | 3,575,694 |
| Feb 5, 2026 | 70.20 | 81.40 | 69.40 | 80.35 | 80.35 | 8.58% | 4,665,918 |
| Feb 4, 2026 | 72.60 | 77.97 | 71.02 | 74.00 | 74.00 | 7.90% | 4,756,471 |
| Feb 3, 2026 | 66.77 | 69.42 | 66.55 | 68.58 | 68.58 | 3.25% | 1,472,876 |
| Feb 2, 2026 | 72.39 | 72.40 | 66.30 | 66.42 | 66.42 | -8.29% | 2,172,078 |
| Jan 30, 2026 | 71.76 | 74.40 | 69.40 | 72.42 | 72.42 | 0.92% | 3,416,730 |
| Jan 29, 2026 | 69.16 | 75.58 | 66.68 | 71.76 | 71.76 | 3.15% | 3,107,761 |
| Jan 28, 2026 | 69.00 | 72.37 | 69.00 | 69.57 | 69.57 | 1.47% | 2,187,197 |
| Jan 27, 2026 | 67.68 | 69.41 | 65.68 | 68.56 | 68.56 | 0.44% | 1,340,314 |
| Jan 26, 2026 | 69.58 | 70.86 | 66.52 | 68.26 | 68.26 | -1.90% | 1,713,270 |
| Jan 23, 2026 | 68.16 | 70.30 | 67.54 | 69.58 | 69.58 | 1.86% | 1,546,384 |
| Jan 22, 2026 | 67.77 | 68.90 | 66.18 | 68.31 | 68.31 | 0.80% | 1,617,013 |
| Jan 21, 2026 | 67.86 | 69.26 | 66.60 | 67.77 | 67.77 | -0.32% | 1,167,122 |
| Jan 20, 2026 | 69.96 | 71.40 | 67.00 | 67.99 | 67.99 | -1.68% | 1,604,626 |
| Jan 19, 2026 | 69.25 | 70.92 | 68.61 | 69.15 | 69.15 | -1.36% | 1,258,434 |
| Jan 16, 2026 | 72.96 | 74.15 | 69.50 | 70.10 | 70.10 | -4.73% | 2,229,267 |
| Jan 15, 2026 | 75.42 | 76.49 | 72.10 | 73.58 | 73.58 | -5.16% | 3,039,455 |
| Jan 14, 2026 | 77.01 | 82.80 | 75.00 | 77.58 | 77.58 | -0.54% | 5,455,829 |
| Jan 13, 2026 | 90.00 | 92.49 | 77.60 | 78.00 | 78.00 | -10.61% | 4,804,923 |
| Jan 12, 2026 | 75.06 | 87.26 | 75.00 | 87.26 | 87.26 | 19.99% | 4,761,047 |
| Jan 9, 2026 | 68.22 | 74.00 | 68.22 | 72.72 | 72.72 | 6.60% | 3,219,064 |
| Jan 8, 2026 | 66.00 | 69.86 | 63.62 | 68.22 | 68.22 | 6.84% | 2,648,490 |
| Jan 7, 2026 | 64.15 | 64.40 | 63.31 | 63.85 | 63.85 | -0.88% | 808,512 |
| Jan 6, 2026 | 64.38 | 64.94 | 63.24 | 64.42 | 64.42 | -0.22% | 1,180,661 |
| Jan 5, 2026 | 62.22 | 64.90 | 62.19 | 64.56 | 64.56 | 3.00% | 1,509,435 |
| Dec 31, 2025 | 60.00 | 63.00 | 59.62 | 62.68 | 62.68 | 4.76% | 1,463,645 |
| Dec 30, 2025 | 60.46 | 61.47 | 59.80 | 59.83 | 59.83 | -0.88% | 977,552 |
| Dec 29, 2025 | 61.25 | 61.70 | 60.08 | 60.36 | 60.36 | -2.31% | 1,063,067 |
| Dec 26, 2025 | 61.39 | 63.18 | 61.39 | 61.79 | 61.79 | 0.65% | 1,137,010 |
| Dec 25, 2025 | 62.32 | 62.32 | 61.01 | 61.39 | 61.39 | -0.08% | 610,131 |
| Dec 24, 2025 | 60.33 | 62.18 | 60.33 | 61.44 | 61.44 | 1.17% | 631,749 |
| Dec 23, 2025 | 60.62 | 61.98 | 60.39 | 60.73 | 60.73 | -0.98% | 518,893 |
| Dec 22, 2025 | 61.00 | 61.78 | 60.50 | 61.33 | 61.33 | 0.71% | 619,403 |
| Dec 19, 2025 | 60.60 | 62.64 | 60.60 | 60.90 | 60.90 | -0.59% | 665,799 |
| Dec 18, 2025 | 60.00 | 62.54 | 59.70 | 61.26 | 61.26 | 1.88% | 1,120,996 |
| Dec 17, 2025 | 58.70 | 60.29 | 58.08 | 60.13 | 60.13 | 2.44% | 963,818 |
| Dec 16, 2025 | 59.72 | 59.99 | 58.36 | 58.70 | 58.70 | -2.43% | 843,748 |
| Dec 15, 2025 | 60.08 | 62.23 | 59.01 | 60.16 | 60.16 | -0.40% | 1,037,779 |
| Dec 12, 2025 | 61.00 | 61.19 | 59.57 | 60.40 | 60.40 | -0.58% | 998,547 |
| Dec 11, 2025 | 60.78 | 61.36 | 59.73 | 60.75 | 60.75 | -0.16% | 955,164 |
| Dec 10, 2025 | 60.91 | 61.47 | 60.18 | 60.85 | 60.85 | -1.01% | 813,957 |
| Dec 9, 2025 | 62.45 | 63.25 | 61.35 | 61.47 | 61.47 | -2.83% | 984,150 |
| Dec 8, 2025 | 60.90 | 63.79 | 60.90 | 63.26 | 63.26 | 3.96% | 1,463,617 |
| Dec 5, 2025 | 59.48 | 61.00 | 58.53 | 60.85 | 60.85 | 3.24% | 1,358,017 |
| Dec 4, 2025 | 61.00 | 61.19 | 58.80 | 58.94 | 58.94 | -2.72% | 1,346,903 |
| Dec 3, 2025 | 64.00 | 64.00 | 59.57 | 60.59 | 60.59 | -5.33% | 1,781,703 |
| Dec 2, 2025 | 65.33 | 65.33 | 63.00 | 64.00 | 64.00 | -2.22% | 1,377,056 |
| Dec 1, 2025 | 68.58 | 71.65 | 64.82 | 65.45 | 65.45 | -2.59% | 2,345,223 |
| Nov 28, 2025 | 66.37 | 67.33 | 65.00 | 67.19 | 67.19 | 1.65% | 1,664,961 |
| Nov 27, 2025 | 68.90 | 68.90 | 66.00 | 66.10 | 66.10 | -2.31% | 2,119,249 |
| Nov 26, 2025 | 68.60 | 72.87 | 67.21 | 67.66 | 67.66 | -1.51% | 3,490,910 |
| Nov 25, 2025 | 67.77 | 71.86 | 67.20 | 68.70 | 68.70 | 1.36% | 3,233,635 |
| Nov 24, 2025 | 65.00 | 69.25 | 62.33 | 67.78 | 67.78 | 3.48% | 3,395,068 |
| Nov 21, 2025 | 69.89 | 69.98 | 63.72 | 65.50 | 65.50 | -7.45% | 3,642,139 |
| Nov 20, 2025 | 69.19 | 70.98 | 65.80 | 70.77 | 70.77 | 2.06% | 4,654,524 |
| Nov 19, 2025 | 72.47 | 72.51 | 68.12 | 69.34 | 69.34 | -4.84% | 3,818,956 |
| Nov 18, 2025 | 70.09 | 75.18 | 68.00 | 72.87 | 72.87 | 3.52% | 6,761,417 |
| Nov 17, 2025 | 59.00 | 70.39 | 59.00 | 70.39 | 70.39 | 20.00% | 4,367,415 |
| Nov 14, 2025 | 59.40 | 59.87 | 58.50 | 58.66 | 58.66 | -2.02% | 818,031 |
| Nov 13, 2025 | 58.66 | 60.33 | 58.33 | 59.87 | 59.87 | 1.65% | 1,055,136 |
| Nov 12, 2025 | 59.34 | 60.87 | 58.21 | 58.90 | 58.90 | -1.21% | 1,140,368 |
| Nov 11, 2025 | 59.02 | 61.55 | 58.50 | 59.62 | 59.62 | 0.93% | 1,547,691 |
| Nov 10, 2025 | 57.10 | 60.21 | 57.10 | 59.07 | 59.07 | 1.23% | 1,366,555 |
| Nov 7, 2025 | 58.90 | 62.66 | 58.10 | 58.35 | 58.35 | 1.23% | 2,286,051 |
| Nov 6, 2025 | 58.46 | 58.78 | 56.71 | 57.64 | 57.64 | -0.83% | 959,587 |
| Nov 5, 2025 | 59.11 | 60.17 | 57.13 | 58.12 | 58.12 | -3.37% | 1,252,312 |
| Nov 4, 2025 | 62.23 | 62.27 | 59.30 | 60.15 | 60.15 | -5.29% | 1,932,586 |
| Nov 3, 2025 | 59.28 | 64.50 | 58.99 | 63.51 | 63.51 | 7.39% | 2,674,288 |
| Oct 31, 2025 | 56.71 | 60.39 | 56.54 | 59.14 | 59.14 | 4.28% | 1,578,720 |
| Oct 30, 2025 | 57.05 | 58.46 | 56.38 | 56.71 | 56.71 | -0.60% | 1,120,345 |
| Oct 29, 2025 | 58.43 | 59.57 | 56.81 | 57.05 | 57.05 | -4.23% | 1,311,396 |
| Oct 28, 2025 | 59.09 | 60.86 | 58.72 | 59.57 | 59.57 | 0.47% | 1,097,122 |
| Oct 27, 2025 | 59.99 | 60.43 | 57.85 | 59.29 | 59.29 | 0.03% | 915,179 |
| Oct 24, 2025 | 59.00 | 59.61 | 58.11 | 59.27 | 59.27 | 1.44% | 878,846 |
| Oct 23, 2025 | 57.21 | 58.66 | 56.66 | 58.43 | 58.43 | 1.92% | 932,716 |
| Oct 22, 2025 | 58.66 | 58.70 | 56.81 | 57.33 | 57.33 | -2.80% | 1,139,204 |
| Oct 21, 2025 | 58.35 | 59.18 | 57.31 | 58.98 | 58.98 | 2.04% | 632,898 |
| Oct 20, 2025 | 58.00 | 58.25 | 56.95 | 57.80 | 57.80 | 1.72% | 630,848 |
| Oct 17, 2025 | 58.66 | 59.14 | 56.75 | 56.82 | 56.82 | -3.14% | 768,201 |
| Oct 16, 2025 | 59.34 | 59.34 | 57.30 | 58.66 | 58.66 | -1.15% | 1,106,254 |
| Oct 15, 2025 | 57.97 | 59.47 | 57.11 | 59.34 | 59.34 | 2.36% | 772,020 |
| Oct 14, 2025 | 60.06 | 61.24 | 57.53 | 57.97 | 57.97 | -4.40% | 1,138,048 |
| Oct 13, 2025 | 58.70 | 62.40 | 57.86 | 60.64 | 60.64 | 0.10% | 1,071,424 |
| Oct 10, 2025 | 63.16 | 63.16 | 60.18 | 60.58 | 60.58 | -4.15% | 1,415,112 |
| Oct 9, 2025 | 65.03 | 65.98 | 63.16 | 63.20 | 63.20 | -2.81% | 1,582,618 |