Bonree Data Technology Co., Ltd (SHA:688229)
China
· Delayed Price · Currency is CNY 86.20
+2.15 (2.56%)
Apr 29, 2026, 3:00 PM CST
Bonree Data Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 82.80 | 88.60 | 82.32 | 86.20 | 86.20 | 2.56% | 1,701,418 |
| Apr 28, 2026 | 87.06 | 87.90 | 83.54 | 84.05 | 84.05 | -6.46% | 2,199,386 |
| Apr 27, 2026 | 90.34 | 91.45 | 88.66 | 89.85 | 89.85 | -2.34% | 1,886,029 |
| Apr 24, 2026 | 93.39 | 94.80 | 88.80 | 92.00 | 92.00 | -2.17% | 2,357,901 |
| Apr 23, 2026 | 93.50 | 97.58 | 92.80 | 94.04 | 94.04 | -2.24% | 2,357,020 |
| Apr 22, 2026 | 86.56 | 97.50 | 84.35 | 96.19 | 96.19 | 11.40% | 4,162,682 |
| Apr 21, 2026 | 89.55 | 89.55 | 84.11 | 86.35 | 86.35 | -2.26% | 1,733,455 |
| Apr 20, 2026 | 88.70 | 91.10 | 87.70 | 88.35 | 88.35 | -1.37% | 1,959,190 |
| Apr 17, 2026 | 90.80 | 91.50 | 88.54 | 89.58 | 89.58 | -2.43% | 2,228,578 |
| Apr 16, 2026 | 90.53 | 94.33 | 89.50 | 91.81 | 91.81 | 2.93% | 2,755,453 |
| Apr 15, 2026 | 91.15 | 93.33 | 88.10 | 89.20 | 89.20 | -1.49% | 2,355,486 |
| Apr 14, 2026 | 88.02 | 91.88 | 88.02 | 90.55 | 90.55 | 5.16% | 2,601,100 |
| Apr 13, 2026 | 84.48 | 88.64 | 82.75 | 86.11 | 86.11 | 1.48% | 2,238,359 |
| Apr 10, 2026 | 88.98 | 90.09 | 84.68 | 84.85 | 84.85 | -2.74% | 2,045,659 |
| Apr 9, 2026 | 89.06 | 89.72 | 86.28 | 87.24 | 87.24 | -3.68% | 2,176,975 |
| Apr 8, 2026 | 83.98 | 91.49 | 82.01 | 90.57 | 90.57 | 15.74% | 3,099,517 |
| Apr 7, 2026 | 79.01 | 80.50 | 77.53 | 78.25 | 78.25 | -1.26% | 1,258,077 |
| Apr 3, 2026 | 80.98 | 82.50 | 78.16 | 79.25 | 79.25 | -0.36% | 2,139,959 |
| Apr 2, 2026 | 84.01 | 84.99 | 78.72 | 79.54 | 79.54 | -7.45% | 2,412,371 |
| Apr 1, 2026 | 89.00 | 89.89 | 84.67 | 85.94 | 85.94 | 1.70% | 2,555,991 |
| Mar 31, 2026 | 88.66 | 89.99 | 84.10 | 84.50 | 84.50 | -6.42% | 1,975,327 |
| Mar 30, 2026 | 92.00 | 94.03 | 86.20 | 90.30 | 90.30 | -2.44% | 2,307,597 |
| Mar 27, 2026 | 87.99 | 95.00 | 86.05 | 92.56 | 92.56 | 4.56% | 3,028,046 |
| Mar 26, 2026 | 94.13 | 94.29 | 87.80 | 88.52 | 88.52 | -5.02% | 2,338,382 |
| Mar 25, 2026 | 87.49 | 100.23 | 87.01 | 93.20 | 93.20 | 9.93% | 4,026,017 |
| Mar 24, 2026 | 86.00 | 86.00 | 80.18 | 84.78 | 84.78 | 3.82% | 3,101,715 |
| Mar 23, 2026 | 87.45 | 89.50 | 81.00 | 81.66 | 81.66 | -9.57% | 2,687,479 |
| Mar 20, 2026 | 100.21 | 100.84 | 89.88 | 90.30 | 90.30 | -8.39% | 3,055,182 |
| Mar 19, 2026 | 95.00 | 102.93 | 94.66 | 98.57 | 98.57 | 0.14% | 3,228,483 |
| Mar 18, 2026 | 92.80 | 99.79 | 92.80 | 98.43 | 98.43 | 7.72% | 3,457,226 |
| Mar 17, 2026 | 97.82 | 97.82 | 91.20 | 91.38 | 91.38 | -7.01% | 1,990,121 |
| Mar 16, 2026 | 100.00 | 100.98 | 93.52 | 98.27 | 98.27 | -1.52% | 2,381,214 |
| Mar 13, 2026 | 104.67 | 106.00 | 98.43 | 99.79 | 99.79 | -5.21% | 2,970,912 |
| Mar 12, 2026 | 106.20 | 108.49 | 102.30 | 105.27 | 105.27 | -3.91% | 4,948,990 |
| Mar 11, 2026 | 117.67 | 119.75 | 104.84 | 109.55 | 109.55 | -8.75% | 7,207,877 |
| Mar 10, 2026 | 109.89 | 123.77 | 109.89 | 120.06 | 120.06 | 16.40% | 7,598,653 |
| 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 |