5 DAY PERFORMANCE
+200.26%
1 MONTH PERFORMANCE
+124.75%
3 MONTH PERFORMANCE
+38.75%
6 MONTH PERFORMANCE
+7.18%
YEAR-TO-DATE PERFORMANCE
+12.66%
1 YEAR PERFORMANCE
+641.83%
Burning Rock Biotech Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $8.00 | $8.27 (3.37%) | $8.28 | $7.94 | 10.01 K | $8.70 M |
| 06/25/2026 | $8.55 | $7.95 (-7.02%) | $9.32 | $7.80 | 27.90 K | $8.36 M |
| 06/24/2026 | $8.00 | $8.52 (6.5%) | $8.52 | $7.63 | 62.34 K | $8.96 M |
| 06/23/2026 | $8.00 | $7.56 (-5.5%) | $8.16 | $7.50 | 11.01 K | $7.95 M |
| 06/22/2026 | $7.50 | $7.73 (3.07%) | $7.73 | $7.23 | 39.06 K | $8.13 M |
| 06/18/2026 | $7.00 | $7.25 (3.57%) | $8.00 | $7.00 | 26.10 K | $7.63 M |
| 06/17/2026 | $8.13 | $7.04 (-13.41%) | $8.13 | $6.79 | 49.55 K | $7.41 M |
| 06/16/2026 | $9.07 | $8.13 (-10.36%) | $9.32 | $8.12 | 32.20 K | $8.55 M |
| 06/15/2026 | $8.54 | $8.76 (2.58%) | $9.01 | $8.54 | 14.13 K | $9.22 M |
| 06/12/2026 | $9.38 | $8.59 (-8.42%) | $10.00 | $8.59 | 48.27 K | $9.04 M |
| 06/11/2026 | $8.69 | $8.83 (1.61%) | $9.00 | $8.46 | 18.60 K | $9.29 M |
| 06/10/2026 | $8.23 | $8.33 (1.22%) | $8.44 | $8.21 | 9.53 K | $8.76 M |
| 06/09/2026 | $9.00 | $8.18 (-9.11%) | $9.00 | $8.15 | 33.30 K | $8.61 M |
| 06/08/2026 | $9.23 | $9.07 (-1.73%) | $9.76 | $9.05 | 18.00 K | $9.54 M |
| 06/05/2026 | $9.10 | $9.21 (1.21%) | $9.39 | $8.70 | 17.33 K | $9.65 M |
| 06/04/2026 | $9.05 | $9.16 (1.22%) | $9.43 | $9.05 | 18.64 K | $9.60 M |
| 06/03/2026 | $10.00 | $8.69 (-13.1%) | $10.01 | $8.69 | 28.70 K | $9.10 M |
| 06/02/2026 | $8.46 | $9.64 (13.95%) | $10.25 | $8.40 | 32.07 K | $10.10 M |
| 06/01/2026 | $9.20 | $8.73 (-5.11%) | $9.40 | $8.50 | 45.60 K | $9.15 M |
| 05/29/2026 | $10.51 | $9.32 (-11.32%) | $10.96 | $9.01 | 36.43 K | $9.76 M |
| 05/28/2026 | $12.01 | $10.10 (-15.9%) | $12.58 | $9.65 | 47.29 K | $10.58 M |
| 05/27/2026 | $14.22 | $12.17 (-14.42%) | $14.32 | $12.11 | 14.30 K | $12.75 M |
| 05/26/2026 | $14.51 | $14.31 (-1.38%) | $14.70 | $14.31 | 10.50 K | $14.99 M |
| 05/22/2026 | $16.12 | $14.51 (-9.99%) | $16.12 | $14.51 | 24.90 K | $15.20 M |
| 05/21/2026 | $16.60 | $16.32 (-1.69%) | $18.30 | $16.32 | 29.43 K | $17.10 M |
| 05/20/2026 | $16.50 | $16.70 (1.21%) | $16.70 | $16.50 | 2.21 K | $17.50 M |
| 05/19/2026 | $16.75 | $16.70 (-0.3%) | $16.75 | $16.70 | 2.00 K | $17.50 M |
| 05/18/2026 | $16.66 | $16.70 (0.24%) | $16.86 | $16.43 | 5.00 K | $17.50 M |
| 05/15/2026 | $17.58 | $17.04 (-3.07%) | $18.01 | $16.86 | 43.60 K | $17.85 M |
| 05/14/2026 | $16.86 | $18.56 (10.08%) | $18.59 | $16.85 | 4.20 K | $19.45 M |
| 05/13/2026 | $16.76 | $16.76 (0%) | $16.76 | $16.76 | 3.00 K | $17.56 M |
| 05/12/2026 | $16.55 | $16.83 (1.69%) | $16.83 | $16.55 | 5.80 K | $17.63 M |
| 05/11/2026 | $17.30 | $16.21 (-6.3%) | $17.30 | $15.83 | 14.70 K | $16.98 M |
| 05/08/2026 | $16.80 | $16.76 (-0.24%) | $16.86 | $16.59 | 8.20 K | $17.56 M |
| 05/07/2026 | $17.17 | $16.58 (-3.44%) | $17.17 | $16.58 | 2.01 K | $17.37 M |
| 05/06/2026 | $16.82 | $17.01 (1.13%) | $17.65 | $16.16 | 3.60 K | $17.82 M |
| 05/05/2026 | $16.16 | $17.02 (5.32%) | $17.23 | $16.16 | 8.64 K | $17.83 M |
| 05/04/2026 | $17.76 | $17.19 (-3.21%) | $17.76 | $16.61 | 6.42 K | $18.01 M |
| 05/01/2026 | $16.10 | $17.10 (6.21%) | $18.29 | $16.10 | 38.34 K | $17.92 M |
| 04/30/2026 | $17.32 | $17.00 (-1.85%) | $17.60 | $16.03 | 62.30 K | $17.81 M |
| 04/29/2026 | $16.34 | $16.24 (-0.61%) | $16.62 | $15.42 | 17.40 K | $17.01 M |
| 04/28/2026 | $18.20 | $16.65 (-8.52%) | $18.20 | $15.67 | 31.70 K | $17.44 M |
| 04/27/2026 | $20.95 | $19.06 (-9.02%) | $20.95 | $19.01 | 68.83 K | $19.97 M |
| 04/24/2026 | $20.58 | $20.69 (0.53%) | $21.02 | $19.78 | 16.95 K | $21.68 M |
| 04/23/2026 | $20.45 | $20.59 (0.68%) | $20.97 | $20.36 | 24.20 K | $21.57 M |
| 04/22/2026 | $20.04 | $20.86 (4.09%) | $20.88 | $19.66 | 35.80 K | $21.85 M |
| 04/21/2026 | $21.00 | $20.65 (-1.67%) | $21.22 | $20.50 | 17.52 K | $21.63 M |
| 04/20/2026 | $20.83 | $21.56 (3.5%) | $21.76 | $20.75 | 31.32 K | $22.59 M |
| 04/17/2026 | $22.00 | $20.67 (-6.05%) | $22.00 | $20.67 | 37.21 K | $21.66 M |
| 04/16/2026 | $19.13 | $22.50 (17.62%) | $22.50 | $19.13 | 35.95 K | $23.57 M |
| 04/15/2026 | $20.27 | $20.56 (1.43%) | $20.98 | $19.70 | 11.54 K | $21.54 M |
| 04/14/2026 | $17.93 | $19.89 (10.93%) | $19.89 | $17.32 | 23.08 K | $20.84 M |
| 04/13/2026 | $15.98 | $17.93 (12.2%) | $18.68 | $15.65 | 53.00 K | $18.79 M |
| 04/10/2026 | $16.25 | $15.85 (-2.46%) | $16.25 | $15.60 | 11.90 K | $16.61 M |
| 04/09/2026 | $16.58 | $16.25 (-1.99%) | $16.99 | $16.16 | 14.30 K | $17.02 M |
| 04/08/2026 | $16.77 | $16.24 (-3.16%) | $16.91 | $15.81 | 11.60 K | $17.01 M |
| 04/07/2026 | $16.30 | $16.09 (-1.29%) | $17.10 | $15.85 | 7.31 K | $16.86 M |
| 04/06/2026 | $16.56 | $16.30 (-1.57%) | $17.06 | $16.03 | 14.70 K | $17.08 M |
| 04/02/2026 | $16.79 | $16.20 (-3.51%) | $17.05 | $16.20 | 55.94 K | $16.97 M |
| 04/01/2026 | $16.34 | $16.30 (-0.24%) | $17.36 | $16.24 | 53.84 K | $17.08 M |
| 03/31/2026 | $16.10 | $16.13 (0.19%) | $16.69 | $16.10 | 26.40 K | $16.90 M |
| 03/30/2026 | $16.36 | $16.00 (-2.2%) | $16.36 | $15.79 | 37.40 K | $16.76 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.
