Shanghai Biren Technology Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 06082  2026-01-02    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-26 0 34.26 34.26 34.52 33.62 35.96 6,213,930 213,901,715 34.423 34.26 34.26 34.52 33.62 35.96 6,213,930 34.423 -4.30%
2026-01-23 0 35.80 35.76 35.80 35.60 37.46 6,341,992 227,849,993 35.927 35.80 35.76 35.80 35.60 37.46 6,341,992 35.927 -2.98%
2026-01-22 0 36.90 36.88 36.90 36.18 37.84 6,718,880 248,993,372 37.059 36.90 36.88 36.90 36.18 37.84 6,718,880 37.059 2.96%
2026-01-21 0 35.84 35.84 35.88 35.28 36.96 6,878,520 246,333,599 35.812 35.84 35.84 35.88 35.28 36.96 6,878,520 35.812 -2.87%
2026-01-20 0 36.90 36.86 36.90 36.36 38.92 5,153,796 191,384,136 37.135 36.90 36.86 36.90 36.36 38.92 5,153,796 37.135 -3.10%
2026-01-19 0 38.08 38.06 38.08 37.50 39.40 3,967,514 152,828,429 38.520 38.08 38.06 38.08 37.50 39.40 3,967,514 38.520 -0.16%
2026-01-16 0 38.14 38.14 38.18 37.10 38.88 5,817,132 219,846,170 37.793 38.14 38.14 38.18 37.10 38.88 5,817,132 37.793 -0.16%
2026-01-15 0 38.20 38.18 38.20 36.88 39.00 4,492,893 170,900,952 38.038 38.20 38.18 38.20 36.88 39.00 4,492,893 38.038 1.00%
2026-01-14 0 37.82 37.80 37.82 35.80 38.48 10,936,549 409,486,373 37.442 37.82 37.80 37.82 35.80 38.48 10,936,549 37.442 0.48%
2026-01-13 0 37.64 37.52 37.64 37.10 41.76 16,985,622 652,416,738 38.410 37.64 37.52 37.64 37.10 41.76 16,985,622 38.410 -7.70%
2026-01-12 0 40.78 40.76 40.80 34.16 41.70 42,759,306 1,614,181,311 37.750 40.78 40.76 40.80 34.16 41.70 42,759,306 37.750 19.73%
2026-01-09 0 34.06 34.06 34.08 32.06 34.82 11,707,108 391,354,961 33.429 34.06 34.06 34.08 32.06 34.82 11,707,108 33.429 1.31%
2026-01-08 0 33.62 33.62 33.66 32.60 34.74 14,894,505 503,728,897 33.820 33.62 33.62 33.66 32.60 34.74 14,894,505 33.820 1.51%
2026-01-07 0 33.12 33.12 33.16 31.02 33.68 18,897,678 622,172,690 32.923 33.12 33.12 33.16 31.02 33.68 18,897,678 32.923 6.84%
2026-01-06 0 31.00 30.98 31.00 30.10 33.20 21,331,023 668,802,410 31.354 31.00 30.98 31.00 30.10 33.20 21,331,023 31.354 -6.63%
2026-01-05 0 33.20 33.14 33.20 32.02 35.80 30,359,694 1,023,110,713 33.700 33.20 33.14 33.20 32.02 35.80 30,359,694 33.700 -3.66%
2026-01-02 0 34.46 34.44 34.46 33.50 42.88 150,709,945 5,521,275,614 36.635 34.46 34.44 34.46 33.50 42.88 150,709,945 36.635

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top