Burning Rock Biotech Ltd ADR (NQ: BNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	252.80	274.20	252.68	269.20	28,237	+16.50(+6.53%)
Mar 30, 2021	254.70	259.30	251.00	252.70	13,704	-5.50(-2.13%)
Mar 29, 2021	253.50	258.80	247.20	258.20	41,851	+3.50(+1.37%)
Mar 26, 2021	250.60	257.20	244.70	254.70	57,040	+3.40(+1.35%)
Mar 25, 2021	254.90	254.90	241.30	251.30	32,830	-5.70(-2.22%)
Mar 24, 2021	255.00	257.60	251.60	257.00	53,943	+1.50(+0.59%)
Mar 23, 2021	255.00	257.60	242.50	255.50	32,478	+1.80(+0.71%)
Mar 22, 2021	246.00	255.80	241.45	253.70	36,899	+9.10(+3.72%)
Mar 19, 2021	232.00	245.80	230.60	244.60	30,860	+9.60(+4.09%)
Mar 18, 2021	248.00	248.00	232.10	235.00	31,813	-15.60(-6.23%)
Mar 17, 2021	254.90	254.90	240.30	250.60	24,226	-7.80(-3.02%)
Mar 16, 2021	249.30	263.60	248.10	258.40	22,590	+3.40(+1.33%)
Mar 15, 2021	279.10	279.70	255.00	255.00	21,830	-15.90(-5.87%)
Mar 12, 2021	300.00	310.00	269.55	270.90	16,620	-31.70(-10.48%)
Mar 11, 2021	332.40	338.70	300.00	302.60	37,877	-19.80(-6.14%)
Mar 10, 2021	340.10	340.10	316.80	322.40	42,203	-8.20(-2.48%)
Mar 09, 2021	337.00	348.50	328.10	330.60	78,052	-1.40(-0.42%)
Mar 08, 2021	339.00	346.90	332.00	332.00	80,945	-9.60(-2.81%)
Mar 05, 2021	358.60	358.60	335.70	341.60	59,680	-19.40(-5.37%)
Mar 04, 2021	364.90	369.20	353.70	361.00	72,582	-5.50(-1.50%)
Mar 03, 2021	365.70	370.60	355.00	366.50	16,643	+2.80(+0.77%)
Mar 02, 2021	370.80	373.30	356.00	363.70	65,389	-6.80(-1.84%)
Mar 01, 2021	362.30	378.50	361.10	370.50	27,405	+10.60(+2.95%)
Feb 26, 2021	361.70	366.30	347.95	359.90	33,520	-3.10(-0.85%)
Feb 25, 2021	367.20	380.50	356.30	363.00	26,815	-10.70(-2.86%)
Feb 24, 2021	362.60	384.20	360.10	373.70	18,395	+6.80(+1.85%)
Feb 23, 2021	350.00	374.50	350.00	366.90	64,777	-28.90(-7.30%)
Feb 22, 2021	312.50	397.50	310.00	395.80	74,286	+80.00(+25.33%)
Feb 19, 2021	308.80	330.60	308.64	315.80	52,190	+8.10(+2.63%)
Feb 18, 2021	314.80	322.30	303.60	307.70	12,691	-8.40(-2.66%)
Feb 17, 2021	330.50	334.50	310.00	316.10	21,163	-18.30(-5.47%)
Feb 16, 2021	344.90	348.60	325.68	334.40	21,530	-8.20(-2.39%)
Feb 12, 2021	339.60	348.49	335.60	342.60	36,080	+2.00(+0.59%)
Feb 11, 2021	344.60	356.50	336.00	340.60	17,815	+1.30(+0.38%)
Feb 10, 2021	337.80	366.10	326.50	339.30	57,249	+10.80(+3.29%)
Feb 09, 2021	311.70	334.00	311.70	328.50	76,674	+19.50(+6.31%)
Feb 08, 2021	312.80	323.25	307.50	309.00	22,650	-0.50(-0.16%)
Feb 05, 2021	317.10	338.30	305.70	309.50	23,570	-6.70(-2.12%)
Feb 04, 2021	320.20	327.20	311.40	316.20	10,935	-2.80(-0.88%)
Feb 03, 2021	313.00	335.00	313.00	319.00	40,519	+7.50(+2.41%)
Feb 02, 2021	303.90	324.80	303.80	311.50	52,573	+9.60(+3.18%)
Feb 01, 2021	304.20	312.80	291.90	301.90	21,707	+0.20(+0.07%)
Jan 29, 2021	299.90	304.50	280.50	301.70	42,210	+6.00(+2.03%)
Jan 28, 2021	274.30	303.90	274.30	295.70	22,018	+19.60(+7.10%)
Jan 27, 2021	298.30	303.90	276.10	276.10	39,637	-28.90(-9.48%)
Jan 26, 2021	340.70	345.40	304.80	305.00	42,406	-41.60(-12.00%)
Jan 25, 2021	371.00	376.50	335.20	346.60	30,076	-19.80(-5.40%)
Jan 22, 2021	360.00	371.30	343.20	366.40	43,500	-3.10(-0.84%)
Jan 21, 2021	352.20	370.30	330.40	369.50	60,601	+18.80(+5.36%)
Jan 20, 2021	372.00	372.00	336.90	350.70	40,995	-4.90(-1.38%)
Jan 19, 2021	343.50	379.70	336.80	355.60	77,579	+12.60(+3.67%)
Jan 15, 2021	281.20	343.50	273.50	343.00	108,860	+68.00(+24.73%)
Jan 14, 2021	250.30	297.40	250.30	275.00	58,173	+27.00(+10.89%)
Jan 13, 2021	251.90	258.70	246.70	248.00	55,268	-2.60(-1.04%)
Jan 12, 2021	248.50	253.10	241.60	250.60	22,558	+4.20(+1.70%)
Jan 11, 2021	249.40	249.40	241.40	246.40	34,115	-2.30(-0.92%)
Jan 08, 2021	242.10	250.00	241.00	248.70	23,140	+5.70(+2.35%)
Jan 07, 2021	246.40	253.50	240.40	243.00	9,751	-4.30(-1.74%)
Jan 06, 2021	244.60	257.00	241.86	247.30	21,191	+1.90(+0.77%)
Jan 05, 2021	243.80	248.00	240.50	245.40	3,300	+0.90(+0.37%)