Dark

BNR
Burning Rock Biotech Limited
stock NASDAQ ADR

At Close

Jul 31, 2026

8.90USD+0.565%(+0.05)1,473

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-8.85)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	9.0600	9.060000	8.875000	8.9000	+0.565%	1,473	0.000%
2026-07-30	8.7000	9.120000	8.700000	8.8500	+0.340%	2,479	+0.565%
2026-07-29	8.9100	9.190000	8.800000	8.8200	-4.026%	1,433	+0.907%
2026-07-28	9.0850	9.290000	9.085000	9.1900	-2.234%	1,866	-3.156%
2026-07-27	9.3350	9.400000	9.335000	9.4000	+5.028%	457	-5.319%
2026-07-23	9.1200	9.120000	8.950000	8.9500	-2.079%	6,783	-0.559%
2026-07-22	9.2900	9.500000	9.110000	9.1400	-3.280%	18,686	-2.626%
2026-07-21	9.3600	9.750000	9.350000	9.4500	-6.157%	6,820	-5.820%
2026-07-20	10.0700	10.070000	9.600000	10.0700	+1.003%	10,747	-11.619%
2026-07-17	9.7000	10.100000	9.560000	9.9700	+3.800%	4,132	-10.732%
2026-07-16	9.0900	9.820000	9.055000	9.6050	+3.280%	15,498	-7.340%
2026-07-15	9.6000	10.240000	8.680000	9.3000	-6.439%	15,410	-4.301%
2026-07-14	10.2750	10.500000	9.600000	9.9400	-6.754%	7,356	-10.463%
2026-07-13	11.0100	11.010000	10.510000	10.6600	-5.664%	23,562	-16.510%
2026-07-10	10.8600	11.489900	10.780000	11.3000	-3.419%	25,689	-21.239%
2026-07-09	11.7500	11.780000	10.900000	11.7000	-0.426%	25,343	-23.932%
2026-07-08	11.1500	12.190000	10.887100	11.7500	+9.353%	39,925	-24.255%
2026-07-07	10.7000	12.890000	10.600000	10.7450	+4.017%	89,925	-17.171%
2026-07-06	9.7000	10.450000	9.360000	10.3300	+5.193%	9,320	-13.843%
2026-07-02	9.3100	10.200000	9.230000	9.8200	+9.598%	29,434	-9.369%
2026-07-01	8.7200	8.960000	8.520000	8.9600	+7.049%	8,283	-0.670%
2026-06-30	8.2900	9.000000	8.230000	8.3700	+3.589%	14,954	+6.332%
2026-06-29	8.2400	8.780000	8.060000	8.0800	-2.297%	12,888	+10.149%
2026-06-26	8.0000	8.275000	7.940000	8.2700	+4.025%	10,008	+7.618%
2026-06-25	8.5500	9.320000	7.800000	7.9500	-6.690%	27,889	+11.950%
2026-06-24	8.0000	8.520000	7.632100	8.5200	+12.698%	62,339	+4.460%
2026-06-23	8.0000	8.165000	7.500000	7.5600	-2.199%	11,006	+17.725%
2026-06-22	7.5000	7.730000	7.230000	7.7300	+6.621%	39,059	+15.136%
2026-06-18	7.0000	8.000000	7.000000	7.2500	+2.983%	26,095	+22.759%
2026-06-17	8.1300	8.130000	6.790000	7.0400	-13.407%	49,547	+26.420%
2026-06-16	9.0750	9.320000	8.120000	8.1300	-7.192%	32,199	+9.471%
2026-06-15	8.5400	9.005000	8.540000	8.7600	+1.979%	14,125	+1.598%
2026-06-12	9.3800	10.000000	8.590000	8.5900	-2.718%	48,274	+3.609%
2026-06-11	8.6900	9.000000	8.457000	8.8300	+6.002%	18,585	+0.793%
2026-06-10	8.2300	8.435000	8.210000	8.3300	+1.834%	9,534	+6.843%
2026-06-09	9.0000	9.000000	8.150000	8.1800	-9.813%	33,255	+8.802%
2026-06-08	9.2300	9.755500	9.050000	9.0700	-1.520%	17,977	-1.874%
2026-06-05	9.1000	9.390000	8.700000	9.2100	+0.546%	17,327	-3.366%
2026-06-04	9.0500	9.425000	9.050000	9.1600	+5.409%	18,637	-2.838%
2026-06-03	10.0000	10.010000	8.690000	8.6900	-9.855%	28,702	+2.417%
2026-06-02	8.4600	10.250000	8.400000	9.6400	+10.424%	32,069	-7.676%
2026-06-01	9.2000	9.400000	8.500000	8.7300	-6.330%	45,565	+1.947%
2026-05-29	10.5100	10.960000	9.010000	9.3200	-7.723%	36,430	-4.506%
2026-05-28	12.0100	12.580000	9.650000	10.1000	-17.009%	47,292	-11.881%
2026-05-27	14.2200	14.320000	12.110000	12.1700	-14.955%	14,280	-26.869%
2026-05-26	14.5100	14.700000	14.310000	14.3100	-1.378%	10,483	-37.806%
2026-05-22	16.1200	16.120000	14.510000	14.5100	-11.091%	24,860	-38.663%
2026-05-21	16.6000	18.300000	16.320000	16.3200	-2.275%	29,427	-45.466%
2026-05-20	16.5000	16.700000	16.500000	16.7000	0.000%	2,207	-46.707%
2026-05-19	16.7500	16.750000	16.700000	16.7000	0.000%	1,964	-46.707%
2026-05-18	16.6610	16.860000	16.430000	16.7000	-1.995%	5,004	-46.707%
2026-05-15	17.5800	18.005000	16.860000	17.0400	-8.190%	43,562	-47.770%
2026-05-14	16.8600	18.590000	16.850000	18.5600	+10.740%	4,199	-52.047%
2026-05-13	16.7600	16.760000	16.760000	16.7600	-0.416%	2,957	-46.897%
2026-05-12	16.5487	16.830000	16.548700	16.8300	+3.825%	5,804	-47.118%
2026-05-11	17.3000	17.300000	15.830000	16.2100	-3.282%	14,683	-45.096%
2026-05-08	16.8000	16.860000	16.590000	16.7600	+1.086%	8,192	-46.897%
2026-05-07	17.1700	17.170000	16.580000	16.5800	-2.528%	2,005	-46.321%
2026-05-06	16.8200	17.650000	16.160000	17.0100	-0.088%	3,590	-47.678%
2026-05-05	16.1580	17.230000	16.158000	17.0250	-0.960%	8,643	-47.724%
2026-05-04	17.7600	17.760000	16.610000	17.1900	+0.556%	6,416	-48.226%
2026-05-01	16.0950	18.294500	16.095000	17.0950	+0.559%	38,336	-47.938%
2026-04-30	17.3200	17.600000	16.034100	17.0000	+4.680%	62,271	-47.647%
2026-04-29	16.3400	16.620000	15.420000	16.2400	-2.462%	17,346	-45.197%
2026-04-28	18.2000	18.200000	15.670000	16.6500	-12.644%	31,674	-46.547%
2026-04-27	20.9500	20.950000	19.010000	19.0600	-7.878%	68,833	-53.305%
2026-04-24	20.5750	21.020000	19.777200	20.6900	+0.486%	16,945	-56.984%
2026-04-23	20.4500	20.970000	20.360000	20.5900	-1.294%	24,167	-56.775%
2026-04-22	20.0400	20.880000	19.660000	20.8600	+1.017%	35,793	-57.335%
2026-04-21	21.0000	21.220000	20.500000	20.6500	-4.221%	17,520	-56.901%
2026-04-20	20.8300	21.756900	20.750700	21.5600	+4.306%	31,317	-58.720%
2026-04-17	22.0000	22.000000	20.670000	20.6700	-8.133%	37,212	-56.942%
2026-04-16	19.1250	22.500000	19.125000	22.5000	+9.436%	35,950	-60.444%
2026-04-15	20.2700	20.980000	19.700000	20.5600	+3.369%	11,539	-56.712%
2026-04-14	17.9300	19.890000	17.323516	19.8900	+10.931%	23,081	-55.254%
2026-04-13	15.9800	18.680000	15.650000	17.9300	+13.159%	52,985	-50.363%
2026-04-10	16.2500	16.250000	15.600000	15.8450	-2.492%	11,867	-43.831%
2026-04-09	16.5800	16.990000	16.155000	16.2500	+0.062%	14,256	-45.231%
2026-04-08	16.7700	16.905000	15.805400	16.2400	+0.932%	11,576	-45.197%
2026-04-07	16.3000	17.099900	15.850000	16.0900	-1.288%	7,310	-44.686%
2026-04-06	16.5600	17.060000	16.027900	16.3000	+0.617%	14,672	-45.399%
2026-04-02	16.7900	17.050000	16.200000	16.2000	-0.613%	55,937	-45.062%
2026-04-01	16.3400	17.363900	16.240000	16.3000	+1.054%	53,838	-45.399%
2026-03-31	16.1000	16.690000	16.100000	16.1300	+0.812%	26,382	-44.823%
2026-03-30	16.3600	16.360000	15.785000	16.0000	-2.200%	37,359	-44.375%
2026-03-27	18.8100	18.810000	16.160000	16.3600	-11.568%	32,218	-45.599%
2026-03-26	20.0000	20.000000	18.500000	18.5000	-9.756%	118,465	-51.892%
2026-03-25	19.8500	20.500000	19.640000	20.5000	+3.483%	134,452	-56.585%
2026-03-24	19.0000	22.500000	18.500000	19.8100	+6.677%	34,396	-55.073%
2026-03-23	18.5100	18.795000	18.500000	18.5700	-2.877%	11,171	-52.073%
2026-03-20	18.0000	19.390000	18.000000	19.1200	+5.928%	15,671	-53.452%
2026-03-19	18.0000	18.565400	18.000000	18.0500	-3.061%	7,837	-50.693%
2026-03-18	18.1900	18.810000	18.175000	18.6200	+0.377%	11,412	-52.202%
2026-03-17	16.8500	18.670000	16.800000	18.5500	+9.182%	24,521	-52.022%
2026-03-16	16.9400	17.940000	15.400000	16.9900	+6.121%	41,855	-47.616%
2026-03-13	22.5300	22.530000	15.700000	16.0100	-29.934%	47,613	-44.410%
2026-03-12	22.8500	23.223100	22.850000	22.8500	-2.600%	3,875	-61.050%
2026-03-11	23.7500	23.750000	23.110000	23.4600	-0.043%	13,421	-62.063%
2026-03-10	22.4800	23.680000	22.480000	23.4700	+4.404%	10,688	-62.079%
2026-03-09	21.7700	22.990000	21.770000	22.4800	+1.034%	6,665	-60.409%
2026-03-06	22.0700	23.810000	21.751300	22.2500	-2.583%	89,981	-60.000%
2026-03-05	22.0000	23.600000	20.330100	22.8400	+3.913%	33,652	-61.033%
2026-03-04	23.2000	23.200000	21.810000	21.9800	-6.627%	15,222	-59.509%
2026-03-03	25.3600	25.360000	23.500000	23.5400	-8.190%	2,975	-62.192%
2026-03-02	24.8900	26.330000	24.890000	25.6400	-0.736%	9,435	-65.289%
2026-02-27	23.8400	26.340000	23.810000	25.8300	+8.256%	13,926	-65.544%
2026-02-26	24.0500	25.100000	23.240000	23.8600	-0.872%	50,950	-62.699%
2026-02-25	27.1000	27.100000	23.915000	24.0700	-12.885%	48,730	-63.025%
2026-02-24	28.5200	28.810000	26.990000	27.6300	-4.063%	28,661	-67.789%
2026-02-23	28.1000	29.633200	28.100000	28.8000	-0.724%	15,409	-69.097%
2026-02-20	25.3500	29.390000	24.100000	29.0100	-3.041%	26,277	-69.321%
2026-02-19	29.9900	29.990000	29.920000	29.9200	-0.233%	899	-70.254%
2026-02-18	29.9900	29.990000	29.990000	29.9900	+1.489%	5,147	-70.323%
2026-02-17	29.0500	29.990000	28.280000	29.5500	+1.424%	18,892	-69.882%
2026-02-13	29.1350	29.135000	29.135000	29.1350	-3.750%	13,647	-69.453%
2026-02-12	28.9600	30.490000	28.425000	30.2700	+4.813%	29,415	-70.598%
2026-02-11	31.0000	31.010000	28.277700	28.8800	-6.839%	7,250	-69.183%
2026-02-10	31.9900	31.990000	31.000000	31.0000	+1.010%	2,943	-71.290%
2026-02-09	34.2600	34.260000	30.690000	30.6900	-9.735%	9,285	-71.000%
2026-02-06	29.6600	34.000000	29.660000	34.0000	+11.039%	10,518	-73.824%
2026-02-05	31.3800	32.500000	29.495000	30.6200	-7.184%	20,228	-70.934%
2026-02-04	33.7500	36.155000	31.000000	32.9900	-1.815%	12,641	-73.022%
2026-02-03	38.2800	38.280000	33.280000	33.6000	-15.001%	13,736	-73.512%
2026-02-02	34.5000	41.085000	33.550000	39.5300	+16.060%	16,125	-77.485%
2026-01-30	33.4700	34.750000	33.470000	34.0600	+1.550%	6,400	-73.870%
2026-01-29	35.3400	35.340000	32.750000	33.5400	-5.147%	11,726	-73.465%
2026-01-28	35.9100	38.300000	35.150000	35.3600	-1.091%	10,126	-74.830%
2026-01-27	36.2600	36.260000	35.000000	35.7500	+1.017%	10,408	-75.105%
2026-01-26	35.0600	37.740000	35.060000	35.3900	+0.912%	9,590	-74.852%
2026-01-23	39.6200	39.620000	34.500000	35.0700	-14.588%	30,947	-74.622%
2026-01-22	29.9600	41.720000	29.960000	41.0600	+32.196%	111,003	-78.324%
2026-01-21	30.3000	31.522500	29.880000	31.0600	+1.769%	19,297	-71.346%
2026-01-20	32.4000	32.400000	30.110000	30.5200	-4.655%	11,468	-70.839%
2026-01-16	33.4300	33.430000	29.670000	32.0100	-3.932%	26,546	-72.196%
2026-01-15	29.0000	34.790000	29.000000	33.3200	+16.830%	101,166	-73.289%
2026-01-14	24.2000	29.980000	24.120000	28.5200	+18.488%	53,905	-68.794%
2026-01-13	24.4500	24.450000	23.700000	24.0700	+2.657%	4,723	-63.025%
2026-01-12	23.9400	24.345000	23.400000	23.4470	+0.631%	7,871	-62.042%
2026-01-09	23.5000	23.830000	22.750000	23.3000	-0.427%	17,831	-61.803%
2026-01-08	22.5000	23.520000	20.526900	23.4000	+4.651%	22,903	-61.966%
2026-01-07	20.1400	22.899900	20.140000	22.3600	+14.373%	24,719	-60.197%
2026-01-06	24.6000	24.920000	19.100000	19.5500	-20.139%	95,132	-54.476%
2026-01-05	19.9000	24.480000	19.900000	24.4800	+24.390%	57,120	-63.644%
2026-01-02	20.0700	20.490000	19.590000	19.6800	-2.333%	32,202	-54.776%
2025-12-31	20.6300	21.000000	20.140000	20.1500	-2.298%	11,703	-55.831%
2025-12-30	20.5900	21.065000	20.075000	20.6240	+0.214%	18,846	-56.846%
2025-12-29	20.6900	20.980000	20.260000	20.5800	-2.810%	17,801	-56.754%
2025-12-26	20.5400	21.570000	19.745000	21.1750	-0.165%	18,140	-57.969%
2025-12-24	21.3400	21.340000	19.490000	21.2100	-2.572%	17,587	-58.039%
2025-12-23	23.8800	24.180000	19.910000	21.7700	-6.926%	54,345	-59.118%
2025-12-22	22.0000	23.390000	21.095000	23.3900	+7.788%	64,160	-61.950%
2025-12-19	21.4300	22.970000	20.950000	21.7000	+5.699%	95,892	-58.986%
2025-12-18	19.8700	21.140000	19.750000	20.5300	+5.390%	35,040	-56.649%
2025-12-17	18.8800	19.860000	18.330000	19.4800	+3.949%	71,934	-54.312%
2025-12-16	16.2000	18.874500	16.200000	18.7400	+18.909%	226,604	-52.508%
2025-12-15	15.7600	17.000000	15.750000	15.7600	+0.063%	58,067	-43.528%
2025-12-12	16.9200	17.350000	15.710000	15.7500	-7.625%	91,286	-43.492%
2025-12-11	16.9700	18.420000	16.970000	17.0500	+0.117%	35,702	-47.801%
2025-12-10	15.9600	17.240000	15.900000	17.0300	+8.333%	15,809	-47.739%
2025-12-09	18.0000	18.050000	15.640000	15.7200	-13.626%	60,468	-43.384%
2025-12-08	19.0000	19.728700	18.030000	18.2000	-9.000%	56,279	-51.099%
2025-12-05	20.5800	21.170000	19.501400	20.0000	-2.676%	43,000	-55.500%
2025-12-04	23.1400	23.590000	20.022000	20.5500	-9.670%	115,112	-56.691%
2025-12-03	22.0000	23.490000	21.920000	22.7500	+4.790%	75,008	-60.879%
2025-12-02	19.0000	21.830000	19.000000	21.7100	+14.323%	69,697	-59.005%
2025-12-01	21.6000	22.920000	17.660000	18.9900	-12.043%	79,612	-53.133%
2025-11-28	21.1000	22.500000	20.000000	21.5900	+1.172%	22,913	-58.777%
2025-11-26	19.9900	23.453300	19.990000	21.3400	+9.717%	64,033	-58.294%
2025-11-25	16.8000	19.500000	16.800000	19.4500	+17.169%	92,669	-54.242%
2025-11-24	14.5000	16.900000	14.500000	16.6000	+16.491%	142,263	-46.386%
2025-11-21	15.5400	15.900000	14.010000	14.2500	-8.260%	67,519	-37.544%
2025-11-20	17.0000	18.510000	14.712100	15.5331	-3.100%	72,706	-42.703%
2025-11-19	14.3300	16.030000	14.100000	16.0300	+12.020%	24,571	-44.479%
2025-11-18	15.0000	15.000000	14.030000	14.3100	-6.348%	11,770	-37.806%
2025-11-17	12.8000	16.280000	12.350000	15.2800	+30.153%	173,071	-41.754%
2025-11-14	11.3200	12.250000	11.162000	11.7400	+3.710%	76,295	-24.191%
2025-11-13	11.8300	12.240000	11.180000	11.3200	-7.289%	17,269	-21.378%
2025-11-12	12.0300	12.289400	11.810000	12.2100	+2.261%	16,680	-27.109%
2025-11-11	12.4300	12.655000	11.700000	11.9400	-2.051%	9,909	-25.461%
2025-11-10	11.8100	12.230000	11.800000	12.1900	+3.393%	9,238	-26.989%
2025-11-07	12.2700	12.270000	11.570000	11.7900	-3.755%	12,832	-24.512%
2025-11-06	12.3100	12.500000	12.250000	12.2500	+0.410%	9,684	-27.347%
2025-11-05	11.2100	12.712739	11.210000	12.2000	+7.869%	114,213	-27.049%
2025-11-04	12.2200	12.220000	11.220000	11.3100	-7.749%	22,579	-21.309%
2025-11-03	12.9700	13.890000	12.180000	12.2600	-8.915%	46,803	-27.406%
2025-10-31	12.3200	13.680000	12.320000	13.4600	+8.636%	24,100	-33.878%
2025-10-30	12.4500	12.790000	12.000000	12.3900	-1.078%	12,880	-28.168%
2025-10-29	12.2700	13.190000	12.260000	12.5250	+2.162%	40,170	-28.942%
2025-10-28	12.2000	12.480000	11.990000	12.2600	+4.786%	28,626	-27.406%
2025-10-27	13.0100	13.490000	11.700000	11.7000	-10.379%	41,261	-23.932%
2025-10-24	10.9700	13.390000	10.770000	13.0550	+24.333%	81,035	-31.827%
2025-10-23	10.2838	10.880000	10.120000	10.5000	+1.351%	51,350	-15.238%
2025-10-22	10.2728	10.420000	10.000000	10.3600	+2.069%	36,026	-14.093%
2025-10-21	9.2600	10.520000	9.250000	10.1500	+16.667%	93,489	-12.315%
2025-10-20	8.0400	8.700000	8.000000	8.7000	+8.208%	19,634	+2.299%
2025-10-17	8.0000	8.080100	8.000000	8.0401	+0.126%	10,264	+10.695%
2025-10-16	8.1500	8.280000	8.020000	8.0300	-0.742%	8,057	+10.834%
2025-10-15	8.4900	8.620000	8.090000	8.0900	-4.711%	9,382	+10.012%
2025-10-14	8.4100	8.490000	8.200000	8.4900	-1.164%	7,463	+4.829%
2025-10-13	8.1946	8.590000	8.180000	8.5900	+2.751%	13,289	+3.609%
2025-10-10	8.7500	8.750000	8.300000	8.3600	-2.564%	10,935	+6.459%
2025-10-09	8.9000	9.030000	8.490000	8.5800	-3.596%	31,573	+3.730%
2025-10-08	8.9200	8.955000	8.817988	8.9000	-1.265%	7,506	0.000%
2025-10-07	9.5000	9.500000	9.014000	9.0140	-5.116%	6,261	-1.265%
2025-10-06	9.0400	9.500000	8.910000	9.5000	+5.322%	28,254	-6.316%
2025-10-03	9.0200	9.349900	9.010000	9.0200	+0.111%	6,607	-1.330%
2025-10-02	8.2200	9.771000	8.220000	9.0100	+3.922%	23,131	-1.221%
2025-10-01	8.6700	8.840000	8.660000	8.6700	+0.231%	4,605	+2.653%
2025-09-30	9.5400	9.540000	8.100000	8.6500	-7.881%	24,087	+2.890%
2025-09-29	9.3800	9.790000	9.380000	9.3900	+5.142%	48,615	-5.218%
2025-09-26	8.9000	9.500000	8.900000	8.9308	-1.967%	5,572	-0.345%
2025-09-25	9.0000	9.696800	9.000000	9.1100	0.000%	44,923	-2.305%
2025-09-24	9.1500	9.280000	9.100000	9.1100	-0.763%	9,434	-2.305%
2025-09-23	9.0000	9.500000	8.960000	9.1800	+1.773%	15,599	-3.050%
2025-09-22	8.5500	9.300000	8.550000	9.0201	+4.642%	28,392	-1.331%
2025-09-19	8.5100	8.630000	8.410000	8.6200	+2.497%	52,796	+3.248%
2025-09-18	8.4300	8.585000	8.270000	8.4100	+1.693%	9,907	+5.826%
2025-09-17	8.5000	8.500000	8.020000	8.2700	-2.591%	14,305	+7.618%
2025-09-16	8.9000	9.552500	8.400000	8.4900	-2.526%	46,199	+4.829%
2025-09-15	8.6089	9.157900	8.400000	8.7100	+4.940%	28,547	+2.181%
2025-09-12	8.8100	8.850000	8.300000	8.3000	-5.789%	24,365	+7.229%
2025-09-11	8.5000	9.240000	8.500000	8.8100	-0.676%	51,905	+1.022%
2025-09-10	9.2300	9.365000	8.850000	8.8700	-6.435%	15,083	+0.338%
2025-09-09	8.7800	9.613400	8.780000	9.4800	+4.636%	16,669	-6.118%
2025-09-08	8.9500	9.200000	8.790000	9.0600	+9.157%	75,651	-1.766%
2025-09-05	8.6700	8.980000	8.300000	8.3000	-1.775%	36,485	+7.229%
2025-09-04	8.0850	8.470000	8.060000	8.4500	+6.289%	19,441	+5.325%
2025-09-03	7.8400	8.700000	7.840000	7.9500	+1.403%	34,734	+11.950%
2025-09-02	8.7500	9.100000	7.830000	7.8400	-9.781%	47,739	+13.520%
2025-08-29	8.3300	8.900000	8.300100	8.6900	+4.825%	30,589	+2.417%
2025-08-28	8.8100	8.810000	8.290000	8.2900	-2.700%	11,421	+7.358%
2025-08-27	8.6300	8.810000	8.500000	8.5200	-2.882%	23,811	+4.460%
2025-08-26	9.2600	9.298000	8.772800	8.7728	+2.009%	40,058	+1.450%
2025-08-25	9.1000	9.100000	8.580000	8.6000	-7.911%	20,613	+3.488%
2025-08-22	9.5500	9.980000	8.880000	9.3388	-5.286%	36,507	-4.699%
2025-08-21	9.0800	10.000000	9.080000	9.8600	+6.022%	21,362	-9.736%
2025-08-20	9.2100	9.389900	7.700100	9.3000	-0.958%	49,774	-4.301%
2025-08-19	10.7000	11.121300	8.710000	9.3900	-7.670%	143,751	-5.218%
2025-08-18	7.6500	10.740000	7.650000	10.1700	+35.963%	314,603	-12.488%
2025-08-15	7.1000	7.690000	7.100000	7.4800	+7.626%	29,933	+18.984%
2025-08-14	7.0400	7.517000	6.940000	6.9500	-0.572%	13,920	+28.058%
2025-08-13	6.6600	7.010000	6.660000	6.9900	+0.576%	4,073	+27.325%
2025-08-12	6.9700	7.146800	6.950000	6.9500	+0.144%	9,184	+28.058%
2025-08-11	6.9500	6.950000	6.620000	6.9400	+1.760%	21,737	+28.242%
2025-08-08	6.4700	6.900000	6.000000	6.8200	+6.231%	24,535	+30.499%
2025-08-07	6.5700	7.800000	6.420000	6.4200	+5.246%	47,436	+38.629%
2025-08-06	6.1100	6.220000	6.031800	6.1000	-5.426%	5,495	+45.902%
2025-08-05	6.1500	6.450000	6.150000	6.4500	+4.830%	20,745	+37.984%
2025-08-04	6.0500	6.600000	5.960000	6.1528	+8.515%	24,902	+44.650%
2025-08-01	5.7000	6.030000	5.310900	5.6700	-1.563%	23,645	+56.966%
2025-07-31	6.3300	6.330000	5.500000	5.7600	-10.974%	25,104	+54.514%
2025-07-30	5.8000	6.590000	5.800000	6.4700	+11.360%	9,887	+37.558%
2025-07-29	7.1500	7.150000	5.810000	5.8100	-15.797%	48,497	+53.184%
2025-07-28	6.9200	7.450000	6.900000	6.9000	+1.471%	25,332	+28.986%
2025-07-25	8.3500	8.350000	6.710000	6.8000	-18.757%	75,583	+30.882%
2025-07-24	8.2100	8.849900	7.810000	8.3700	+1.578%	78,431	+6.332%
2025-07-23	5.8300	9.480000	5.820000	8.2400	+41.418%	588,663	+8.010%
2025-07-22	5.2000	5.950000	5.020000	5.8267	+16.697%	42,508	+52.745%
2025-07-21	4.7500	5.000000	4.750000	4.9930	+6.234%	22,330	+78.250%
2025-07-18	4.7900	4.842700	4.667900	4.7000	+1.952%	11,909	+89.362%
2025-07-17	4.6500	4.797400	4.520000	4.6100	+0.217%	19,987	+93.059%
2025-07-16	4.8500	4.850000	4.468400	4.6000	-5.035%	20,838	+93.478%
2025-07-15	4.6500	4.925100	4.549700	4.8439	+4.620%	20,196	+83.736%
2025-07-14	4.3800	4.959900	4.320000	4.6300	+9.802%	32,835	+92.225%
2025-07-11	3.9200	4.448100	3.920000	4.2167	+5.947%	15,945	+111.066%
2025-07-10	3.8800	3.980000	3.880000	3.9800	+3.034%	5,729	+123.618%
2025-07-09	3.7700	3.877000	3.770000	3.8628	+4.400%	19,069	+130.403%
2025-07-08	3.5312	3.784900	3.510000	3.7000	+3.933%	20,647	+140.541%
2025-07-07	3.3100	3.560000	3.310000	3.5600	+4.706%	7,654	+150.000%
2025-07-03	3.2400	3.405000	3.230000	3.4000	+5.263%	6,261	+161.765%
2025-07-02	3.2900	3.318200	3.220000	3.2300	+0.937%	4,787	+175.542%
2025-07-01	3.2000	3.240000	3.140000	3.2000	+1.266%	6,409	+178.125%
2025-06-30	3.2500	3.250000	3.111800	3.1600	+3.268%	10,450	+181.646%
2025-06-27	3.4500	3.450000	3.060000	3.0600	-10.261%	45,397	+190.850%
2025-06-26	3.4600	3.500000	3.260100	3.4099	+0.587%	8,890	+161.005%
2025-06-25	3.4100	3.410000	3.390000	3.3900	-1.453%	1,597	+162.537%
2025-06-24	3.3500	3.600000	3.350000	3.4400	+2.186%	4,428	+158.721%
2025-06-23	3.4100	3.558100	3.305600	3.3664	-7.770%	29,055	+164.377%
2025-06-20	3.5300	3.980000	3.439200	3.6500	-1.887%	56,242	+143.836%
2025-06-18	3.5600	3.749900	3.380000	3.7202	+4.526%	9,323	+139.234%
2025-06-17	3.3900	3.800000	3.390000	3.5591	+5.143%	74,058	+150.063%
2025-06-16	3.8000	3.800000	3.253700	3.3850	-11.533%	16,278	+162.925%
2025-06-13	4.0300	4.090000	3.600000	3.8263	-5.055%	26,168	+132.601%
2025-06-12	3.0500	4.190000	3.050000	4.0300	+33.887%	225,493	+120.844%
2025-06-11	3.2100	3.260000	2.950000	3.0100	-7.099%	81,964	+195.681%
2025-06-10	3.0000	3.250000	3.000000	3.2400	+7.285%	77,764	+174.691%
2025-06-09	3.0000	3.110500	2.980000	3.0200	+4.138%	15,982	+194.702%
2025-06-06	3.0000	3.199900	2.880000	2.9000	-1.361%	21,849	+206.897%
2025-06-05	3.1700	3.170000	2.880000	2.9400	+1.379%	21,886	+202.721%
2025-06-04	3.0300	3.200000	2.900000	2.9000	-2.685%	17,507	+206.897%
2025-06-03	3.1600	3.280000	2.800000	2.9800	-4.180%	24,006	+198.658%
2025-06-02	3.1100	3.290000	3.050000	3.1100	+0.323%	6,862	+186.174%
2025-05-30	3.1500	3.150000	3.070000	3.1000	-2.208%	5,364	+187.097%
2025-05-29	3.0600	3.430000	3.000000	3.1700	+3.595%	11,142	+180.757%
2025-05-28	3.4500	3.450000	2.990000	3.0600	-6.991%	25,261	+190.850%
2025-05-27	3.3976	3.397600	3.200000	3.2900	+1.231%	11,231	+170.517%
2025-05-23	3.1400	3.390000	3.100000	3.2500	+0.619%	21,939	+173.846%
2025-05-22	3.0000	3.350000	3.000000	3.2300	+4.194%	22,450	+175.542%
2025-05-21	2.9200	3.222000	2.486600	3.1000	+6.529%	47,578	+187.097%
2025-05-20	2.7711	3.000000	2.771100	2.9100	+6.985%	8,775	+205.842%
2025-05-19	2.8150	2.850000	2.680000	2.7200	-4.561%	10,247	+227.206%
2025-05-16	3.0000	3.050000	2.720000	2.8500	+1.423%	26,869	+212.281%
2025-05-15	2.6100	2.975400	2.600000	2.8100	+7.663%	11,446	+216.726%
2025-05-14	2.2600	2.709700	2.260000	2.6100	+6.531%	291,687	+240.996%
2025-05-13	2.4620	2.705300	2.400000	2.4500	-0.407%	34,206	+263.265%
2025-05-12	2.4298	2.595800	2.300000	2.4600	+5.806%	10,849	+261.789%
2025-05-09	2.4000	2.450000	2.320000	2.3250	-3.125%	80,203	+282.796%
2025-05-08	2.3800	2.775000	2.320000	2.4000	+3.448%	112,750	+270.833%
2025-05-07	2.5200	2.520000	2.300000	2.3200	-6.452%	282,285	+283.621%
2025-05-06	2.4900	2.780000	2.385000	2.4800	+2.479%	159,548	+258.871%
2025-05-05	2.7500	2.750000	2.180000	2.4200	-13.262%	152,392	+267.769%
2025-05-02	2.9100	2.920000	2.790000	2.7900	-2.787%	32,902	+218.996%
2025-05-01	3.0900	3.090000	2.850000	2.8700	-1.712%	21,058	+210.105%
2025-04-30	3.0498	3.180000	2.900000	2.9200	+1.038%	13,708	+204.795%
2025-04-29	2.8710	3.040000	2.860000	2.8900	+0.173%	11,205	+207.958%
2025-04-28	2.9000	2.900000	2.875000	2.8850	+1.585%	8,972	+208.492%
2025-04-25	3.0700	3.100000	2.840000	2.8400	-3.565%	19,963	+213.380%
2025-04-24	3.1300	3.481100	2.910000	2.9450	+0.170%	77,910	+202.207%
2025-04-23	3.0500	3.269600	2.940000	2.9400	+1.031%	12,043	+202.721%
2025-04-22	2.7700	3.090000	2.770000	2.9100	+1.217%	7,510	+205.842%
2025-04-21	2.9200	3.292500	2.830000	2.8750	+2.679%	23,972	+209.565%
2025-04-17	2.9000	2.939900	2.800000	2.8000	-3.448%	11,668	+217.857%
2025-04-16	2.9550	3.050000	2.850000	2.9000	-1.361%	14,194	+206.897%
2025-04-15	3.2000	3.610000	2.920000	2.9400	+1.031%	12,184	+202.721%
2025-04-14	3.1500	3.423300	2.910000	2.9100	-3.322%	16,307	+205.842%
2025-04-11	3.0500	3.050000	3.000000	3.0100	-0.811%	7,018	+195.681%
2025-04-10	3.2820	3.400000	3.000000	3.0346	-9.685%	16,732	+193.284%
2025-04-09	3.5500	3.550000	3.230000	3.3600	-5.618%	20,205	+164.881%
2025-04-08	3.8100	3.810000	3.560000	3.5600	-2.061%	12,289	+150.000%
2025-04-07	3.9499	3.950000	3.570000	3.6349	-3.645%	3,529	+144.849%
2025-04-04	3.7200	3.780000	3.720000	3.7724	-4.496%	4,128	+135.924%
2025-04-03	4.0000	4.000000	3.890000	3.9500	-7.494%	73,043	+125.316%
2025-04-02	4.4878	4.487800	4.270000	4.2700	-1.613%	6,309	+108.431%
2025-04-01	4.4800	4.480000	4.340000	4.3400	-3.553%	1,445	+105.069%
2025-03-31	4.3500	4.499900	4.350000	4.4999	-0.445%	3,527	+97.782%
2025-03-28	4.6200	4.700000	4.520000	4.5200	-3.830%	3,270	+96.903%
2025-03-27	4.7500	4.800000	4.610100	4.7000	-1.261%	8,764	+89.362%
2025-03-26	4.8000	4.850000	4.380000	4.7600	-1.245%	70,250	+86.975%
2025-03-25	5.6799	5.679900	4.600000	4.8200	-12.364%	89,479	+84.647%
2025-03-24	5.5000	5.500000	5.500000	5.5000	-3.509%	651	+61.818%
2025-03-21	5.4000	5.710000	5.390000	5.7000	-1.042%	8,192	+56.140%
2025-03-20	5.7500	6.100000	5.410000	5.7600	+4.727%	12,324	+54.514%
2025-03-19	5.3000	6.000000	5.250000	5.5000	+1.053%	9,454	+61.818%
2025-03-18	5.6000	6.000000	5.442700	5.4427	-6.196%	8,037	+63.522%
2025-03-17	6.0000	6.000000	5.520000	5.8022	-2.648%	2,478	+53.390%
2025-03-14	5.4000	6.000000	5.400000	5.9600	+9.358%	4,509	+49.329%
2025-03-13	5.5000	5.500000	5.450000	5.4500	+1.113%	1,550	+63.303%
2025-03-12	5.4650	5.780600	5.170800	5.3900	+5.686%	3,175	+65.121%
2025-03-11	5.1617	5.161700	5.100000	5.1000	+4.082%	2,127	+74.510%
2025-03-10	5.5720	5.648000	4.900000	4.9000	-13.428%	7,912	+81.633%
2025-03-06	5.2800	5.760000	5.280000	5.6600	+2.113%	3,337	+57.244%
2025-03-05	5.2201	5.542900	5.220100	5.5429	+6.109%	602	+60.566%
2025-03-04	6.0100	6.010000	4.410000	5.2238	-13.082%	13,460	+70.374%
2025-03-03	6.0800	6.327300	5.910000	6.0100	-4.754%	5,514	+48.087%
2025-02-28	6.2200	6.310000	6.110000	6.3100	-2.923%	2,214	+41.046%
2025-02-27	6.3964	6.500000	6.390000	6.5000	+2.039%	1,184	+36.923%
2025-02-26	6.2027	6.412500	6.202700	6.3701	+0.159%	1,538	+39.715%
2025-02-25	6.6000	6.750000	6.320000	6.3600	-9.659%	6,818	+39.937%
2025-02-24	7.3300	7.330000	6.348700	7.0400	-1.538%	13,652	+26.420%
2025-02-21	7.3300	7.330000	7.150000	7.1500	+0.846%	885	+24.476%
2025-02-20	7.9000	7.900000	6.800100	7.0900	-10.253%	2,706	+25.529%
2025-02-19	7.5000	7.900000	7.500000	7.9000	+8.516%	1,901	+12.658%
2025-02-18	7.4800	7.700000	7.200100	7.2800	+4.899%	3,112	+22.253%
2025-02-14	6.7700	7.450000	6.770000	6.9400	+13.029%	26,183	+28.242%
2025-02-13	6.5300	6.530000	6.140000	6.1400	-5.538%	2,156	+44.951%
2025-02-12	5.5900	6.500000	5.590000	6.5000	+7.616%	2,092	+36.923%
2025-02-11	6.1500	6.320000	6.040000	6.0400	-3.360%	1,866	+47.351%
2025-02-10	6.7900	6.800000	6.200000	6.2500	-3.549%	8,108	+42.400%
2025-02-07	6.2100	6.800000	6.210000	6.4800	+2.532%	8,992	+37.346%
2025-02-06	6.5000	7.290000	6.320000	6.3200	-2.769%	42,700	+40.823%

.dark-mode .Jz7GJv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jz7GJv{ color: #333333; background-color: white; border: 2px solid #333333; }BNRBurning Rock Biotech Limitedstock NASDAQ ADR

BNR
Burning Rock Biotech Limited
stock NASDAQ ADR