5 DAY PERFORMANCE
-57.39%
1 MONTH PERFORMANCE
-21.54%
3 MONTH PERFORMANCE
+11.45%
6 MONTH PERFORMANCE
+218.97%
YEAR-TO-DATE PERFORMANCE
+37.04%
1 YEAR PERFORMANCE
+29.19%
Burning Rock Biotech Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $20.58 | $20.00 (-2.82%) | $21.17 | $19.50 | 43.00 K | $21.54 M |
| 12/04/2025 | $23.14 | $20.55 (-11.19%) | $23.59 | $20.02 | 115.11 K | $22.13 M |
| 12/03/2025 | $22.00 | $22.75 (3.41%) | $23.49 | $21.92 | 75.01 K | $24.50 M |
| 12/02/2025 | $19.00 | $21.71 (14.26%) | $21.83 | $19.00 | 69.70 K | $23.38 M |
| 12/01/2025 | $21.60 | $18.99 (-12.08%) | $22.92 | $17.66 | 79.61 K | $20.45 M |
| 11/28/2025 | $21.10 | $21.59 (2.32%) | $22.50 | $20.00 | 22.91 K | $23.25 M |
| 11/26/2025 | $19.99 | $21.34 (6.75%) | $23.45 | $19.99 | 64.03 K | $22.98 M |
| 11/25/2025 | $16.80 | $19.45 (15.77%) | $19.50 | $16.80 | 92.70 K | $20.94 M |
| 11/24/2025 | $14.50 | $16.60 (14.48%) | $16.90 | $14.50 | 142.30 K | $17.88 M |
| 11/21/2025 | $15.54 | $14.25 (-8.3%) | $15.90 | $14.01 | 67.52 K | $15.34 M |
| 11/20/2025 | $17.00 | $15.53 (-8.65%) | $18.51 | $14.71 | 72.71 K | $16.72 M |
| 11/19/2025 | $14.33 | $16.03 (11.86%) | $16.03 | $14.10 | 24.60 K | $17.26 M |
| 11/18/2025 | $15.00 | $14.31 (-4.6%) | $15.00 | $14.03 | 11.80 K | $15.41 M |
| 11/17/2025 | $12.80 | $15.28 (19.37%) | $16.28 | $12.35 | 173.10 K | $16.45 M |
| 11/14/2025 | $11.32 | $11.74 (3.71%) | $12.25 | $11.16 | 76.30 K | $12.64 M |
| 11/13/2025 | $11.83 | $11.32 (-4.31%) | $12.24 | $11.18 | 17.27 K | $12.19 M |
| 11/12/2025 | $12.03 | $12.21 (1.5%) | $12.29 | $11.81 | 16.70 K | $13.15 M |
| 11/11/2025 | $12.43 | $11.94 (-3.94%) | $12.66 | $11.70 | 9.91 K | $12.86 M |
| 11/10/2025 | $11.81 | $12.19 (3.22%) | $12.23 | $11.80 | 9.24 K | $13.13 M |
| 11/07/2025 | $12.27 | $11.79 (-3.91%) | $12.27 | $11.57 | 12.83 K | $12.70 M |
| 11/06/2025 | $12.31 | $12.25 (-0.49%) | $12.50 | $12.25 | 9.70 K | $13.19 M |
| 11/05/2025 | $11.21 | $12.20 (8.83%) | $12.71 | $11.21 | 114.21 K | $13.14 M |
| 11/04/2025 | $12.22 | $11.31 (-7.45%) | $12.22 | $11.22 | 22.58 K | $12.18 M |
| 11/03/2025 | $12.97 | $12.26 (-5.47%) | $13.89 | $12.18 | 46.80 K | $13.20 M |
| 10/31/2025 | $12.32 | $13.46 (9.25%) | $13.68 | $12.32 | 24.10 K | $14.49 M |
| 10/30/2025 | $12.45 | $12.39 (-0.48%) | $12.79 | $12.00 | 12.88 K | $13.34 M |
| 10/29/2025 | $12.27 | $12.53 (2.12%) | $13.19 | $12.26 | 40.20 K | $13.49 M |
| 10/28/2025 | $12.20 | $12.26 (0.49%) | $12.48 | $11.99 | 28.63 K | $13.20 M |
| 10/27/2025 | $13.01 | $11.70 (-10.07%) | $13.49 | $11.70 | 41.30 K | $12.60 M |
| 10/24/2025 | $10.97 | $13.06 (19.05%) | $13.39 | $10.77 | 81.04 K | $14.06 M |
| 10/23/2025 | $10.28 | $10.50 (2.14%) | $10.88 | $10.12 | 51.40 K | $11.31 M |
| 10/22/2025 | $10.27 | $10.36 (0.88%) | $10.42 | $10.00 | 36.03 K | $11.16 M |
| 10/21/2025 | $9.26 | $10.15 (9.61%) | $10.52 | $9.25 | 93.49 K | $10.93 M |
| 10/20/2025 | $8.04 | $8.70 (8.21%) | $8.70 | $8.00 | 19.63 K | $9.37 M |
| 10/17/2025 | $8.00 | $8.04 (0.5%) | $8.08 | $8.00 | 10.30 K | $8.66 M |
| 10/16/2025 | $8.15 | $8.03 (-1.47%) | $8.28 | $8.02 | 8.10 K | $8.65 M |
| 10/15/2025 | $8.49 | $8.09 (-4.71%) | $8.62 | $8.09 | 9.40 K | $8.71 M |
| 10/14/2025 | $8.41 | $8.49 (0.95%) | $8.49 | $8.20 | 7.50 K | $9.14 M |
| 10/13/2025 | $8.19 | $8.59 (4.88%) | $8.59 | $8.18 | 13.30 K | $9.25 M |
| 10/10/2025 | $8.75 | $8.36 (-4.46%) | $8.75 | $8.30 | 10.94 K | $9.00 M |
| 10/09/2025 | $8.90 | $8.58 (-3.6%) | $9.03 | $8.49 | 31.60 K | $9.24 M |
| 10/08/2025 | $8.92 | $8.90 (-0.22%) | $8.96 | $8.82 | 7.51 K | $9.58 M |
| 10/07/2025 | $9.50 | $9.01 (-5.16%) | $9.50 | $9.01 | 6.31 K | $9.70 M |
| 10/06/2025 | $9.04 | $9.50 (5.09%) | $9.50 | $8.91 | 28.30 K | $10.23 M |
| 10/03/2025 | $9.02 | $9.02 (0%) | $9.35 | $9.01 | 6.61 K | $9.71 M |
| 10/02/2025 | $8.22 | $9.01 (9.61%) | $9.77 | $8.22 | 23.13 K | $9.70 M |
| 10/01/2025 | $8.67 | $8.67 (0%) | $8.84 | $8.66 | 4.61 K | $9.34 M |
| 09/30/2025 | $9.54 | $8.65 (-9.33%) | $9.54 | $8.10 | 24.09 K | $9.31 M |
| 09/29/2025 | $9.38 | $9.39 (0.11%) | $9.79 | $9.38 | 48.62 K | $10.11 M |
| 09/26/2025 | $8.90 | $8.93 (0.34%) | $9.50 | $8.90 | 5.60 K | $9.61 M |
| 09/25/2025 | $9.00 | $9.11 (1.22%) | $9.70 | $9.00 | 44.92 K | $9.80 M |
| 09/24/2025 | $9.15 | $9.11 (-0.44%) | $9.28 | $9.10 | 9.43 K | $9.80 M |
| 09/23/2025 | $9.00 | $9.18 (2%) | $9.50 | $8.96 | 15.60 K | $9.88 M |
| 09/22/2025 | $8.55 | $9.02 (5.5%) | $9.30 | $8.55 | 28.40 K | $9.71 M |
| 09/19/2025 | $8.51 | $8.62 (1.29%) | $8.63 | $8.41 | 52.80 K | $9.28 M |
| 09/18/2025 | $8.43 | $8.41 (-0.24%) | $8.59 | $8.27 | 9.91 K | $9.05 M |
| 09/17/2025 | $8.50 | $8.27 (-2.71%) | $8.50 | $8.02 | 14.31 K | $8.90 M |
| 09/16/2025 | $8.90 | $8.49 (-4.61%) | $9.55 | $8.40 | 46.20 K | $9.14 M |
| 09/15/2025 | $8.61 | $8.71 (1.16%) | $9.16 | $8.40 | 28.55 K | $9.37 M |
| 09/12/2025 | $8.81 | $8.30 (-5.79%) | $8.85 | $8.30 | 24.37 K | $8.93 M |
| 09/11/2025 | $8.50 | $8.81 (3.65%) | $9.24 | $8.50 | 51.91 K | $9.48 M |
| 09/10/2025 | $9.23 | $8.87 (-3.9%) | $9.37 | $8.85 | 15.08 K | $9.55 M |
| 09/09/2025 | $8.78 | $9.48 (7.97%) | $9.61 | $8.78 | 16.70 K | $10.20 M |
| 09/08/2025 | $8.95 | $9.06 (1.23%) | $9.20 | $8.79 | 75.65 K | $9.75 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.
