5 DAY PERFORMANCE
+39.69%
1 MONTH PERFORMANCE
+89.32%
3 MONTH PERFORMANCE
+94.02%
6 MONTH PERFORMANCE
+39.69%
YEAR-TO-DATE PERFORMANCE
+12.66%
1 YEAR PERFORMANCE
+164.57%
Burning Rock Biotech Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $15.18 | $15.20 (0.13%) | $15.21 | $14.41 | 14.10 K | $16.51 M |
| 10/07/2026 | $16.29 | $15.18 (-6.81%) | $16.29 | $15.18 | 10.70 K | $16.49 M |
| 10/06/2026 | $15.99 | $16.11 (0.75%) | $18.00 | $15.99 | 32.04 K | $17.50 M |
| 10/05/2026 | $16.09 | $15.83 (-1.62%) | $16.66 | $15.60 | 49.10 K | $17.19 M |
| 10/02/2026 | $16.36 | $16.25 (-0.67%) | $16.79 | $16.05 | 15.31 K | $17.65 M |
| 10/01/2026 | $17.83 | $15.99 (-10.32%) | $18.01 | $15.99 | 38.80 K | $17.37 M |
| 09/30/2026 | $18.60 | $17.63 (-5.22%) | $18.70 | $17.63 | 13.80 K | $19.15 M |
| 09/29/2026 | $17.55 | $18.94 (7.92%) | $19.45 | $17.35 | 58.72 K | $20.57 M |
| 09/28/2026 | $18.23 | $17.63 (-3.29%) | $18.60 | $17.30 | 86.33 K | $19.15 M |
| 09/25/2026 | $17.79 | $18.60 (4.55%) | $19.60 | $17.33 | 39.52 K | $20.20 M |
| 09/24/2026 | $15.52 | $18.00 (15.98%) | $18.65 | $14.47 | 136.00 K | $19.55 M |
| 09/23/2026 | $16.44 | $15.08 (-8.27%) | $16.45 | $14.35 | 24.10 K | $16.38 M |
| 09/22/2026 | $15.08 | $16.45 (9.08%) | $16.85 | $15.08 | 20.24 K | $17.87 M |
| 09/21/2026 | $14.47 | $14.73 (1.8%) | $15.43 | $14.47 | 10.00 K | $16.00 M |
| 09/18/2026 | $13.45 | $14.24 (5.87%) | $14.79 | $12.95 | 24.50 K | $15.45 M |
| 09/17/2026 | $12.68 | $13.52 (6.62%) | $13.90 | $12.68 | 5.25 K | $14.68 M |
| 09/16/2026 | $11.50 | $12.52 (8.87%) | $13.38 | $11.10 | 50.52 K | $13.60 M |
| 09/15/2026 | $11.72 | $11.68 (-0.34%) | $11.86 | $11.38 | 8.23 K | $12.68 M |
| 09/14/2026 | $11.70 | $11.60 (-0.85%) | $12.37 | $10.70 | 238.83 K | $12.60 M |
| 09/11/2026 | $11.70 | $12.28 (4.96%) | $12.58 | $11.21 | 50.96 K | $13.34 M |
| 09/10/2026 | $12.48 | $11.62 (-6.89%) | $12.50 | $11.34 | 73.00 K | $12.62 M |
| 09/09/2026 | $11.09 | $11.99 (8.12%) | $13.26 | $10.85 | 44.90 K | $13.02 M |
| 09/08/2026 | $11.17 | $10.71 (-4.12%) | $12.46 | $10.61 | 244.64 K | $11.63 M |
| 09/04/2026 | $10.16 | $11.99 (18.01%) | $12.05 | $10.16 | 97.76 K | $12.61 M |
| 09/03/2026 | $9.56 | $10.78 (12.76%) | $10.80 | $9.28 | 134.04 K | $11.34 M |
| 09/02/2026 | $9.45 | $9.15 (-3.17%) | $9.48 | $9.15 | 3.62 K | $9.63 M |
| 09/01/2026 | $9.33 | $9.22 (-1.18%) | $9.68 | $9.22 | 3.40 K | $9.70 M |
| 08/31/2026 | $9.56 | $9.45 (-1.15%) | $9.79 | $9.40 | 5.70 K | $9.94 M |
| 08/28/2026 | $9.79 | $10.19 (4.09%) | $10.30 | $9.79 | 29.18 K | $10.72 M |
| 08/27/2026 | $9.26 | $10.00 (7.99%) | $10.00 | $9.26 | 6.34 K | $10.52 M |
| 08/26/2026 | $9.26 | $10.44 (12.74%) | $10.49 | $9.26 | 3.60 K | $10.98 M |
| 08/25/2026 | $10.32 | $9.80 (-5.04%) | $10.90 | $9.11 | 12.84 K | $10.31 M |
| 08/24/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 1.51 K | $10.86 M |
| 08/21/2026 | $9.40 | $9.78 (4.04%) | $10.25 | $9.11 | 4.63 K | $10.29 M |
| 08/20/2026 | $10.02 | $9.25 (-7.68%) | $10.89 | $9.25 | 3.50 K | $9.73 M |
| 08/19/2026 | $9.77 | $9.79 (0.2%) | $10.05 | $9.77 | 1.40 K | $10.30 M |
| 08/18/2026 | $9.35 | $9.31 (-0.43%) | $10.00 | $9.31 | 11.83 K | $9.79 M |
| 08/17/2026 | $9.18 | $9.10 (-0.87%) | $9.18 | $8.88 | 3.60 K | $9.57 M |
| 08/14/2026 | $9.34 | $8.83 (-5.46%) | $9.81 | $8.83 | 16.10 K | $9.29 M |
| 08/13/2026 | $9.83 | $9.29 (-5.49%) | $9.83 | $9.29 | 3.00 K | $9.77 M |
| 08/12/2026 | $10.20 | $9.93 (-2.65%) | $10.20 | $9.93 | 1.11 K | $10.45 M |
| 08/11/2026 | $10.66 | $10.42 (-2.25%) | $11.13 | $10.00 | 13.50 K | $10.96 M |
| 08/10/2026 | $9.55 | $10.86 (13.72%) | $11.27 | $9.55 | 21.57 K | $11.42 M |
| 08/07/2026 | $8.89 | $8.81 (-0.9%) | $8.91 | $8.81 | 1.81 K | $9.27 M |
| 08/06/2026 | $8.88 | $8.88 (0%) | $9.24 | $8.86 | 1.70 K | $9.34 M |
| 08/05/2026 | $8.97 | $8.88 (-1%) | $8.97 | $8.88 | 1.51 K | $9.34 M |
| 08/04/2026 | $8.88 | $8.97 (1.01%) | $9.11 | $8.88 | 2.91 K | $9.44 M |
| 08/03/2026 | $8.96 | $8.84 (-1.34%) | $9.08 | $8.80 | 14.32 K | $9.30 M |
| 07/31/2026 | $9.06 | $8.90 (-1.77%) | $9.06 | $8.88 | 1.50 K | $9.36 M |
| 07/30/2026 | $8.70 | $8.85 (1.72%) | $9.12 | $8.70 | 2.50 K | $9.31 M |
| 07/29/2026 | $8.91 | $8.82 (-1.01%) | $9.19 | $8.80 | 1.43 K | $9.28 M |
| 07/28/2026 | $9.09 | $9.19 (1.1%) | $9.29 | $9.09 | 1.90 K | $9.67 M |
| 07/27/2026 | $9.34 | $9.40 (0.64%) | $9.40 | $9.34 | 500 | $9.89 M |
| 07/24/2026 | $8.95 | $8.95 (0%) | $8.95 | $8.95 | 11 | $9.42 M |
| 07/23/2026 | $9.12 | $8.95 (-1.86%) | $9.12 | $8.95 | 6.80 K | $9.42 M |
| 07/22/2026 | $9.29 | $9.14 (-1.61%) | $9.50 | $9.11 | 18.70 K | $9.61 M |
| 07/21/2026 | $9.36 | $9.45 (0.96%) | $9.75 | $9.35 | 6.82 K | $9.94 M |
| 07/20/2026 | $10.07 | $10.07 (0%) | $10.07 | $9.60 | 10.75 K | $10.59 M |
| 07/17/2026 | $9.70 | $9.97 (2.78%) | $10.10 | $9.56 | 4.13 K | $10.49 M |
| 07/16/2026 | $9.09 | $9.61 (5.72%) | $9.82 | $9.06 | 15.50 K | $10.11 M |
| 07/15/2026 | $9.60 | $9.30 (-3.12%) | $10.24 | $8.68 | 15.41 K | $9.78 M |
| 07/14/2026 | $10.28 | $9.94 (-3.31%) | $10.50 | $9.60 | 7.40 K | $10.46 M |
| 07/13/2026 | $11.01 | $10.66 (-3.18%) | $11.01 | $10.51 | 23.60 K | $11.21 M |
| 07/10/2026 | $10.86 | $11.30 (4.05%) | $11.49 | $10.78 | 25.70 K | $11.89 M |
| 07/09/2026 | $11.75 | $11.70 (-0.43%) | $11.78 | $10.90 | 25.34 K | $12.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
