5 DAY PERFORMANCE
+35.44%
1 MONTH PERFORMANCE
+26.60%
3 MONTH PERFORMANCE
-22.10%
6 MONTH PERFORMANCE
+100.53%
YEAR-TO-DATE PERFORMANCE
+12.66%
1 YEAR PERFORMANCE
+826.53%
Burning Rock Biotech Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $16.90 | $16.76 (-0.83%) | $17.79 | $16.76 | 2.50 K | $17.86 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 |
| 03/27/2026 | $18.81 | $16.36 (-13.02%) | $18.81 | $16.16 | 32.22 K | $17.14 M |
| 03/26/2026 | $20.00 | $18.50 (-7.5%) | $20.00 | $18.50 | 118.50 K | $19.38 M |
| 03/25/2026 | $19.85 | $20.50 (3.27%) | $20.50 | $19.64 | 134.50 K | $21.48 M |
| 03/24/2026 | $19.00 | $19.81 (4.26%) | $22.50 | $18.50 | 34.40 K | $20.75 M |
| 03/23/2026 | $18.51 | $18.57 (0.32%) | $18.80 | $18.50 | 11.20 K | $19.46 M |
| 03/20/2026 | $18.00 | $19.12 (6.22%) | $19.39 | $18.00 | 15.70 K | $20.03 M |
| 03/19/2026 | $18.00 | $18.05 (0.28%) | $18.57 | $18.00 | 7.84 K | $18.91 M |
| 03/18/2026 | $18.19 | $18.62 (2.36%) | $18.81 | $18.18 | 11.41 K | $19.51 M |
| 03/17/2026 | $16.85 | $18.55 (10.09%) | $18.67 | $16.80 | 24.52 K | $19.43 M |
| 03/16/2026 | $16.94 | $16.99 (0.3%) | $17.94 | $15.40 | 41.86 K | $17.80 M |
| 03/13/2026 | $22.53 | $16.01 (-28.94%) | $22.53 | $15.70 | 47.61 K | $16.77 M |
| 03/12/2026 | $22.85 | $22.85 (0%) | $23.22 | $22.85 | 3.90 K | $23.94 M |
| 03/11/2026 | $23.75 | $23.46 (-1.22%) | $23.75 | $23.11 | 13.42 K | $24.58 M |
| 03/10/2026 | $22.48 | $23.47 (4.4%) | $23.68 | $22.48 | 10.70 K | $25.27 M |
| 03/09/2026 | $21.77 | $22.48 (3.26%) | $22.99 | $21.77 | 6.70 K | $24.21 M |
| 03/06/2026 | $22.07 | $22.25 (0.82%) | $23.81 | $21.75 | 90.00 K | $23.96 M |
| 03/05/2026 | $22.00 | $22.84 (3.82%) | $23.60 | $20.33 | 33.70 K | $24.59 M |
| 03/04/2026 | $23.20 | $21.98 (-5.26%) | $23.20 | $21.81 | 15.22 K | $23.67 M |
| 03/03/2026 | $25.36 | $23.54 (-7.18%) | $25.36 | $23.50 | 3.00 K | $25.35 M |
| 03/02/2026 | $24.89 | $25.64 (3.01%) | $26.33 | $24.89 | 9.44 K | $27.61 M |
| 02/27/2026 | $23.84 | $25.83 (8.35%) | $26.34 | $23.81 | 13.93 K | $27.81 M |
| 02/26/2026 | $24.05 | $23.86 (-0.79%) | $25.10 | $23.24 | 50.95 K | $25.69 M |
| 02/25/2026 | $27.10 | $24.07 (-11.18%) | $27.10 | $23.92 | 48.73 K | $25.92 M |
| 02/24/2026 | $28.52 | $27.63 (-3.12%) | $28.81 | $26.99 | 28.70 K | $29.75 M |
| 02/23/2026 | $28.10 | $28.80 (2.49%) | $29.63 | $28.10 | 15.41 K | $31.01 M |
| 02/20/2026 | $25.35 | $29.01 (14.44%) | $29.39 | $24.10 | 26.30 K | $31.24 M |
| 02/19/2026 | $29.99 | $29.92 (-0.23%) | $29.99 | $29.92 | 899 | $32.22 M |
| 02/18/2026 | $29.99 | $29.99 (0%) | $29.99 | $29.99 | 5.15 K | $32.29 M |
| 02/17/2026 | $29.05 | $29.55 (1.72%) | $29.99 | $28.28 | 18.90 K | $31.82 M |
| 02/13/2026 | $29.14 | $29.14 (0%) | $29.14 | $29.14 | 13.65 K | $31.38 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.
