Burning Rock Biotech Ltd ADR (NQ: BNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 23, 2024	3.250	3.790	3.250	3.580	17,292	+0.35(+10.84%)
Sep 20, 2024	2.700	3.500	2.700	3.230	2,623	-0.25(-7.10%)
Sep 19, 2024	3.570	3.573	3.400	3.477	7,210	-0.01(-0.19%)
Sep 18, 2024	3.310	3.500	3.310	3.484	2,975	+0.13(+3.99%)
Sep 17, 2024	3.590	3.770	3.340	3.350	7,685	-0.22(-6.16%)
Sep 16, 2024	3.570	3.620	3.570	3.570	2,396	+0.00(+0.00%)
Sep 13, 2024	3.600	3.970	3.554	3.570	13,942	+0.09(+2.59%)
Sep 12, 2024	4.500	4.500	3.430	3.480	12,765	-1.29(-27.04%)
Sep 11, 2024	4.660	4.770	4.550	4.770	1,243	+0.00(+0.00%)
Sep 10, 2024	4.900	4.970	4.770	4.770	2,643	-0.03(-0.63%)
Sep 09, 2024	4.593	4.890	4.593	4.800	6,469	+0.16(+3.45%)
Sep 06, 2024	4.700	4.920	4.600	4.640	12,600	-0.06(-1.30%)
Sep 05, 2024	4.960	5.099	4.520	4.701	13,946	-0.05(-1.03%)
Sep 04, 2024	4.910	5.000	4.750	4.750	3,448	-0.25(-5.00%)
Sep 03, 2024	5.090	5.090	4.695	5.000	5,173	-0.29(-5.57%)
Aug 30, 2024	5.510	5.510	5.200	5.295	4,530	-0.27(-4.85%)
Aug 29, 2024	5.600	5.610	5.180	5.565	9,454	-0.03(-0.45%)
Aug 28, 2024	5.750	5.960	5.590	5.590	9,204	-0.40(-6.68%)
Aug 27, 2024	6.300	6.300	5.990	5.990	1,034	-0.01(-0.17%)
Aug 23, 2024				6.000	410	-0.43(-6.76%)
Aug 22, 2024	6.330	6.650	6.250	6.435	14,155	+0.19(+3.10%)
Aug 21, 2024	6.260	6.500	6.192	6.242	8,197	-0.27(-4.12%)
Aug 20, 2024	6.420	6.766	6.260	6.510	12,682	+0.40(+6.55%)
Aug 19, 2024	6.230	6.850	6.110	6.110	4,678	-0.21(-3.32%)
Aug 16, 2024	6.390	6.904	6.270	6.320	12,855	+0.05(+0.80%)
Aug 15, 2024	6.530	6.900	6.170	6.270	11,462	-0.28(-4.27%)
Aug 14, 2024	6.820	6.965	6.550	6.550	917	-0.06(-0.91%)
Aug 13, 2024	6.700	7.290	6.610	6.610	7,431	-0.24(-3.51%)
Aug 12, 2024	6.580	7.040	6.580	6.850	8,959	+0.30(+4.58%)
Aug 09, 2024	6.800	6.800	6.550	6.550	1,242	-0.17(-2.53%)
Aug 08, 2024	6.960	7.000	6.440	6.720	6,779	+0.10(+1.49%)
Aug 07, 2024	6.715	6.827	6.440	6.622	5,522	+0.19(+2.98%)
Aug 05, 2024				6.430	381	+0.17(+2.72%)
Aug 02, 2024	6.260	6.260	6.260	6.260	1,255	-0.79(-11.21%)
Aug 01, 2024	7.050	7.050	7.050	7.050	609	-0.31(-4.21%)
Jul 31, 2024	6.420	7.360	5.930	7.360	4,090	+0.52(+7.60%)
Jul 29, 2024				6.840	155	+0.46(+7.21%)
Jul 24, 2024				6.380	517	-0.42(-6.18%)
Jul 23, 2024	7.120	7.120	6.550	6.800	1,635	-0.28(-3.89%)
Jul 22, 2024	5.900	7.100	5.900	7.075	6,615	+0.58(+8.85%)
Jul 19, 2024	6.720	6.720	6.400	6.500	1,621	-0.50(-7.14%)
Jul 18, 2024	6.920	7.520	6.920	7.000	3,458	+0.47(+7.20%)
Jul 17, 2024	6.626	6.985	6.420	6.530	4,801	-0.52(-7.38%)
Jul 16, 2024	7.200	7.335	7.050	7.050	1,549	-0.15(-2.08%)
Jul 15, 2024	6.900	7.565	6.550	7.200	11,531	+0.94(+15.02%)
Jul 11, 2024				6.260	223	+0.28(+4.68%)
Jul 10, 2024	5.560	5.980	5.290	5.980	20,412	+0.46(+8.33%)
Jul 09, 2024	5.367	5.818	5.367	5.520	12,678	-0.50(-8.31%)
Jul 08, 2024	5.449	6.021	5.410	6.021	8,265	-0.08(-1.30%)
Jul 05, 2024	6.100	6.100	6.090	6.100	1,636	-0.08(-1.29%)
Jul 03, 2024	6.175	6.230	6.110	6.180	5,434	-0.02(-0.24%)
Jul 02, 2024	6.200	6.200	6.195	6.195	676	-0.08(-1.35%)
Jul 01, 2024	6.100	6.400	6.100	6.280	2,765	-0.17(-2.59%)
Jun 28, 2024	6.380	6.447	6.380	6.447	414	-0.00(-0.04%)
Jun 27, 2024	6.550	6.560	6.450	6.450	2,354	-0.12(-1.83%)
Jun 26, 2024	6.630	6.630	6.570	6.570	2,057	-0.23(-3.38%)
Jun 25, 2024	6.660	6.820	6.550	6.800	4,351	+0.02(+0.29%)
Jun 24, 2024	6.680	6.800	6.670	6.780	8,037	+0.10(+1.50%)
Jun 21, 2024	6.800	6.800	6.675	6.680	2,171	-0.12(-1.76%)
Jun 20, 2024	7.100	7.110	6.700	6.800	4,687	-0.33(-4.63%)
Jun 18, 2024	7.230	7.230	7.130	7.130	1,831	-0.24(-3.19%)
Jun 17, 2024	7.700	7.700	7.365	7.365	1,243	-0.34(-4.47%)
Jun 14, 2024	7.490	7.720	7.220	7.710	10,314	+0.00(+0.00%)
Jun 13, 2024	7.710	7.710	7.710	7.710	679	-0.09(-1.15%)
Jun 12, 2024	7.748	7.820	7.748	7.800	14,309	+0.00(+0.00%)
Jun 11, 2024	7.500	7.820	7.390	7.800	7,490	+0.00(+0.00%)
Jun 06, 2024				7.800	412	+0.16(+2.09%)
Jun 05, 2024	7.400	7.640	7.310	7.640	44,452	+0.15(+2.00%)
Jun 03, 2024				7.490	803	+0.34(+4.76%)
May 30, 2024				7.150	413	-0.40(-5.30%)
May 29, 2024	7.530	7.800	7.500	7.550	2,347	+0.00(+0.00%)
May 28, 2024	7.500	7.560	7.500	7.550	6,039	+0.00(+0.00%)
May 24, 2024	7.510	7.550	7.510	7.550	531	-0.02(-0.26%)
May 23, 2024	7.650	7.650	7.570	7.570	1,169	-0.03(-0.39%)
May 22, 2024	7.630	8.160	7.590	7.600	13,165	-0.06(-0.78%)
May 21, 2024	7.690	7.765	7.650	7.660	5,943	-0.12(-1.54%)
May 20, 2024	8.430	8.430	7.780	7.780	6,591	-0.52(-6.27%)
May 17, 2024	8.010	8.350	8.010	8.300	6,594	+0.27(+3.36%)
May 16, 2024	8.420	8.420	7.570	8.030	5,845	-0.20(-2.43%)
May 15, 2024	7.530	8.990	7.530	8.230	5,921	+0.23(+2.88%)
May 14, 2024	8.326	8.326	7.904	8.000	4,826	-0.05(-0.62%)
May 13, 2024	8.219	8.399	7.914	8.050	4,667	+0.12(+1.51%)
May 10, 2024	8.184	8.377	7.930	7.930	2,123	+0.13(+1.73%)
May 09, 2024	8.190	8.265	7.795	7.795	1,364	+0.09(+1.23%)
May 08, 2024	7.662	8.271	7.601	7.700	2,089	-0.20(-2.53%)
May 07, 2024	8.300	8.353	7.900	7.900	1,968	-0.23(-2.84%)
May 06, 2024	7.751	8.300	7.751	8.131	1,879	+0.06(+0.76%)
May 03, 2024	7.899	8.199	7.361	8.070	14,592	+0.48(+6.38%)
May 02, 2024	7.500	8.000	7.400	7.586	1,880	+0.11(+1.44%)
May 01, 2024	7.550	7.999	7.400	7.478	34,529	-0.07(-0.97%)
Apr 30, 2024	7.900	8.443	7.280	7.551	2,921	-0.81(-9.73%)
Apr 29, 2024	8.500	8.800	7.832	8.365	2,144	-0.13(-1.59%)
Apr 26, 2024	8.142	8.800	7.819	8.500	3,033	-0.00(-0.01%)
Apr 25, 2024	8.490	8.800	7.920	8.501	4,269	+0.29(+3.57%)
Apr 24, 2024	8.275	8.399	7.905	8.208	800	-0.38(-4.45%)
Apr 23, 2024	8.102	8.671	8.102	8.590	2,907	-0.01(-0.12%)
Apr 22, 2024	7.600	8.855	7.560	8.600	6,369	+1.40(+19.44%)
Apr 19, 2024	8.201	8.250	7.000	7.200	2,431	-0.80(-10.00%)
Apr 18, 2024	8.000	8.120	7.500	8.000	2,189	+0.00(+0.00%)
Apr 17, 2024	7.800	8.000	7.624	8.000	431	+0.40(+5.25%)
Apr 16, 2024	8.000	8.400	7.100	7.601	5,056	-0.40(-4.98%)
Apr 15, 2024	7.400	8.400	7.358	7.999	4,453	+0.40(+5.25%)
Apr 12, 2024	7.300	8.050	7.300	7.600	2,558	+0.00(+0.00%)
Apr 11, 2024	7.700	8.300	7.168	7.600	1,017	+0.11(+1.51%)
Apr 10, 2024	7.600	8.112	7.487	7.487	1,145	+0.09(+1.18%)
Apr 09, 2024	6.800	7.783	6.800	7.400	876	+0.29(+4.05%)
Apr 08, 2024	7.100	7.600	7.000	7.112	6,110	+0.01(+0.17%)
Apr 05, 2024	7.100	7.600	7.100	7.100	1,090	-0.04(-0.63%)
Apr 04, 2024	7.383	7.684	7.000	7.145	1,816	-0.54(-7.06%)
Apr 03, 2024	7.341	7.688	7.016	7.688	1,436	+0.44(+6.09%)
Apr 02, 2024	7.000	7.700	6.920	7.247	1,775	+0.25(+3.53%)
Apr 01, 2024	7.400	7.400	6.950	7.000	2,504	-0.28(-3.86%)
Mar 28, 2024	6.910	7.700	6.803	7.281	1,422	+0.28(+4.01%)
Mar 27, 2024	6.820	7.500	6.612	7.000	10,220	+0.00(+0.00%)
Mar 26, 2024	7.467	7.467	6.801	7.000	8,372	-0.11(-1.56%)
Mar 25, 2024	7.700	7.784	7.111	7.111	899	-0.66(-8.48%)
Mar 22, 2024	7.100	7.770	7.071	7.770	2,824	+0.78(+11.13%)
Mar 21, 2024	7.133	7.133	6.800	6.992	3,375	+0.09(+1.33%)
Mar 20, 2024	6.703	7.133	6.700	6.900	916	-0.02(-0.25%)
Mar 19, 2024	6.850	7.133	6.610	6.917	1,620	+0.09(+1.32%)
Mar 18, 2024	6.820	7.140	6.820	6.827	972	+0.03(+0.40%)
Mar 15, 2024	7.100	7.219	6.500	6.800	1,783	-0.20(-2.86%)
Mar 14, 2024	7.205	7.419	5.722	7.000	8,247	-0.20(-2.78%)
Mar 13, 2024	7.800	8.000	7.100	7.200	5,857	-0.60(-7.70%)
Mar 12, 2024	8.400	8.732	7.602	7.801	29,869	-0.30(-3.69%)
Mar 11, 2024	7.800	8.400	7.814	8.100	6,782	+0.08(+0.97%)
Mar 08, 2024	7.822	8.400	7.822	8.022	1,932	+0.22(+2.85%)
Mar 07, 2024	8.105	8.412	7.800	7.800	2,414	-0.20(-2.50%)
Mar 06, 2024	8.100	8.499	8.000	8.000	1,647	+0.00(+0.00%)
Mar 05, 2024	8.000	8.452	7.801	8.000	4,985	-0.00(-0.04%)
Mar 04, 2024	8.000	8.569	7.933	8.003	2,377	-0.08(-0.97%)
Mar 01, 2024	8.953	8.953	8.081	8.081	15,117	-0.44(-5.19%)
Feb 29, 2024	7.900	8.733	7.906	8.523	12,402	+0.18(+2.19%)
Feb 28, 2024	8.000	8.506	7.901	8.340	6,706	+0.31(+3.93%)
Feb 27, 2024	8.201	8.600	7.906	8.025	2,242	-0.46(-5.48%)
Feb 26, 2024	8.100	8.500	8.010	8.490	1,150	+0.39(+4.81%)
Feb 23, 2024	8.011	8.500	8.010	8.100	2,834	+0.11(+1.36%)
Feb 22, 2024	8.600	8.626	7.923	7.991	17,525	-0.75(-8.56%)
Feb 21, 2024	8.211	8.900	8.211	8.739	2,452	+0.39(+4.68%)
Feb 20, 2024	8.140	8.700	8.140	8.348	5,027	+0.22(+2.74%)
Feb 16, 2024	8.300	8.700	8.000	8.125	2,318	+0.03(+0.31%)
Feb 15, 2024	8.100	8.799	7.810	8.100	2,134	-0.00(-0.01%)
Feb 14, 2024	8.550	8.550	8.019	8.101	9,519	-0.10(-1.22%)
Feb 13, 2024	8.190	8.799	8.100	8.201	15,379	+0.16(+1.94%)
Feb 12, 2024	8.558	8.822	7.800	8.045	20,130	-0.51(-5.99%)
Feb 09, 2024	8.100	8.950	8.100	8.558	1,670	+0.26(+3.10%)
Feb 08, 2024	8.400	8.500	8.100	8.301	2,693	-0.23(-2.73%)
Feb 07, 2024	8.400	8.557	8.314	8.534	175	+0.23(+2.82%)
Feb 06, 2024	8.200	8.700	8.000	8.300	5,006	+0.00(+0.00%)
Feb 05, 2024	8.200	8.453	8.200	8.300	1,340	-0.20(-2.35%)
Feb 02, 2024	8.218	9.186	8.218	8.500	994	+0.00(+0.00%)
Feb 01, 2024	8.800	9.200	8.492	8.500	5,465	-0.10(-1.16%)
Jan 31, 2024	8.700	9.180	8.401	8.600	12,632	-0.30(-3.38%)
Jan 30, 2024	8.600	9.400	8.600	8.901	1,200	+0.10(+1.15%)
Jan 29, 2024	8.798	9.500	8.204	8.800	11,773	+0.23(+2.68%)
Jan 26, 2024	9.282	9.400	8.101	8.570	10,242	-1.15(-11.81%)
Jan 25, 2024	9.100	9.799	9.100	9.718	843	+0.26(+2.69%)
Jan 24, 2024	9.300	9.698	9.300	9.463	1,653	-0.24(-2.44%)
Jan 23, 2024	9.500	9.700	9.000	9.700	1,568	+0.47(+5.15%)
Jan 22, 2024	9.000	9.400	8.500	9.225	2,174	+0.22(+2.44%)
Jan 19, 2024	9.301	9.600	8.800	9.005	8,403	-0.32(-3.45%)
Jan 18, 2024	9.300	9.700	9.000	9.327	2,991	-0.12(-1.28%)
Jan 17, 2024	9.350	9.700	9.251	9.448	1,638	+0.10(+1.05%)
Jan 16, 2024	9.400	9.699	9.114	9.350	6,229	+0.05(+0.54%)
Jan 12, 2024	9.300	9.987	9.200	9.300	2,759	-0.30(-3.12%)
Jan 11, 2024	9.150	9.700	9.150	9.600	69,337	+0.60(+6.67%)
Jan 10, 2024	9.750	9.987	9.000	9.000	35,197	-0.24(-2.61%)
Jan 09, 2024	9.100	9.790	9.000	9.241	1,252	-0.27(-2.86%)
Jan 08, 2024	9.700	9.775	9.200	9.513	4,966	+0.31(+3.40%)
Jan 05, 2024	9.800	9.840	9.200	9.200	4,682	-0.40(-4.17%)
Jan 04, 2024	9.700	9.900	9.230	9.600	5,177	+0.37(+4.01%)
Jan 03, 2024	9.500	9.690	9.000	9.230	1,901	-0.46(-4.75%)
Jan 02, 2024	9.200	9.699	9.000	9.690	5,827	+0.39(+4.19%)
Dec 29, 2023	9.400	9.700	9.300	9.300	7,979	-0.10(-1.06%)
Dec 28, 2023	8.800	9.896	8.800	9.400	12,193	-0.10(-1.01%)
Dec 27, 2023	8.100	9.800	7.857	9.496	15,962	+1.40(+17.23%)
Dec 26, 2023	7.112	8.360	7.112	8.100	7,089	+0.90(+12.48%)
Dec 22, 2023	7.202	7.400	7.151	7.201	9,359	-0.20(-2.69%)
Dec 21, 2023	7.300	7.500	7.100	7.400	8,138	-0.10(-1.33%)
Dec 20, 2023	7.400	7.600	6.888	7.500	18,952	-0.12(-1.57%)
Dec 19, 2023	7.800	7.800	7.380	7.620	5,511	-0.01(-0.18%)
Dec 18, 2023	7.503	7.800	7.478	7.634	2,112	+0.13(+1.75%)
Dec 15, 2023	7.646	7.896	7.380	7.503	7,566	-0.22(-2.82%)
Dec 14, 2023	7.800	8.032	7.450	7.721	10,745	-0.08(-1.05%)
Dec 13, 2023	7.800	8.005	7.514	7.803	1,928	+0.00(+0.04%)
Dec 12, 2023	7.651	8.000	7.650	7.800	3,228	+0.11(+1.43%)
Dec 11, 2023	7.700	7.900	7.500	7.690	6,518	+0.01(+0.13%)
Dec 08, 2023	7.800	8.000	7.604	7.680	2,873	-0.22(-2.80%)
Dec 07, 2023	7.800	8.000	7.701	7.901	3,329	+0.20(+2.61%)
Dec 06, 2023	7.700	8.000	7.550	7.700	3,416	-0.30(-3.75%)
Dec 05, 2023	8.300	8.330	7.500	8.000	24,219	-0.23(-2.82%)
Dec 04, 2023	8.000	8.500	8.000	8.232	10,770	-0.06(-0.70%)
Dec 01, 2023	8.300	8.579	8.200	8.290	5,837	-0.01(-0.12%)
Nov 30, 2023	8.700	8.804	8.300	8.300	8,927	-0.65(-7.31%)
Nov 29, 2023	9.098	9.099	8.700	8.955	4,055	+0.09(+0.96%)
Nov 28, 2023	9.145	9.145	8.751	8.870	2,288	+0.12(+1.37%)
Nov 27, 2023	8.800	9.200	8.700	8.750	3,474	-0.15(-1.69%)
Nov 24, 2023	8.879	9.200	8.879	8.900	3,245	-0.10(-1.11%)
Nov 22, 2023	9.001	9.200	8.999	9.000	2,314	-0.00(-0.01%)
Nov 21, 2023	9.010	9.399	9.001	9.001	3,734	-0.01(-0.10%)
Nov 20, 2023	9.300	9.500	9.010	9.010	5,072	+0.01(+0.11%)
Nov 17, 2023	9.000	9.400	9.000	9.000	5,111	-0.01(-0.10%)
Nov 16, 2023	9.300	9.600	9.009	9.009	2,466	-0.30(-3.18%)
Nov 15, 2023	10.18	10.20	9.000	9.305	26,074	-0.29(-3.07%)
Nov 14, 2023	9.816	10.10	9.550	9.600	1,686	+0.02(+0.21%)
Nov 13, 2023	9.800	9.900	9.500	9.580	3,119	-0.52(-5.15%)
Nov 10, 2023	9.700	10.20	9.600	10.10	2,350	+0.11(+1.07%)
Nov 09, 2023	10.00	10.30	9.900	9.993	5,864	-0.01(-0.07%)
Nov 08, 2023	10.00	10.30	10.00	10.00	2,974	-0.10(-0.99%)
Nov 07, 2023	9.900	10.30	9.900	10.10	1,877	+0.00(+0.00%)
Nov 06, 2023	10.50	10.50	9.901	10.10	9,240	+0.30(+3.06%)
Nov 03, 2023	9.500	10.40	9.500	9.800	13,806	+0.30(+3.16%)
Nov 02, 2023	9.076	9.683	9.000	9.500	1,256	+0.38(+4.17%)
Nov 01, 2023	10.00	10.20	9.110	9.120	11,811	-0.42(-4.38%)
Oct 31, 2023	9.900	10.30	9.538	9.538	2,280	-0.46(-4.62%)
Oct 30, 2023	10.40	10.80	9.800	10.00	5,947	-0.55(-5.21%)
Oct 27, 2023	10.10	10.80	10.10	10.55	1,704	-0.15(-1.40%)
Oct 26, 2023	10.10	11.10	10.10	10.70	806	+0.40(+3.88%)
Oct 25, 2023	10.20	10.80	10.20	10.30	409	-0.10(-0.96%)
Oct 24, 2023	10.20	11.40	10.20	10.40	1,799	+0.10(+0.97%)
Oct 23, 2023	10.20	11.00	10.10	10.30	672	+0.10(+0.98%)
Oct 20, 2023	10.80	10.80	10.00	10.20	840	-0.40(-3.77%)
Oct 19, 2023	10.40	10.77	10.00	10.60	2,768	-0.20(-1.85%)
Oct 18, 2023	10.80	11.70	10.60	10.80	4,047	-0.10(-0.92%)
Oct 17, 2023	11.50	11.70	10.60	10.90	3,638	-0.40(-3.54%)
Oct 16, 2023	10.80	11.30	10.10	11.30	6,836	+1.10(+10.78%)
Oct 13, 2023	9.900	11.00	9.701	10.20	2,645	+0.20(+2.00%)
Oct 12, 2023	10.30	11.30	10.00	10.00	3,562	-0.50(-4.76%)
Oct 11, 2023	10.00	11.10	9.600	10.50	3,113	+0.10(+0.96%)
Oct 10, 2023	9.500	10.40	9.010	10.40	4,417	+0.65(+6.66%)
Oct 09, 2023	9.300	9.900	9.000	9.751	2,007	+0.17(+1.73%)
Oct 06, 2023	9.000	9.900	9.000	9.585	2,121	+0.56(+6.15%)
Oct 05, 2023	9.649	9.998	9.010	9.030	1,855	-0.21(-2.26%)
Oct 04, 2023	9.301	9.898	8.900	9.239	2,573	-0.06(-0.67%)
Oct 03, 2023	9.900	9.900	9.300	9.301	1,007	-0.50(-5.09%)