Yahoo
    HKSE - Delayed Quote HKD

    Shanghai Biren Technology Co., Ltd. (6082.HK)

    20.100 -0.960 (-4.56%)
    At close: October 30 at 4:08:06 PM GMT+8
    Currency in HKD
    Download
    Date Open High Low Close Adj Close Volume
    Oct 30, 2026
    		 20.340 20.920 19.940 20.100 20.100 23,013,194
    Oct 29, 2026
    		 23.500 23.500 21.000 21.060 21.060 21,327,394
    Oct 28, 2026
    		 22.780 23.600 22.780 23.560 23.560 13,451,360
    Oct 27, 2026
    		 23.420 23.480 21.840 22.100 22.100 12,764,155
    Oct 26, 2026
    		 23.700 23.700 22.140 22.560 22.560 15,554,601
    Oct 23, 2026
    		 22.000 24.100 21.700 23.700 23.700 23,289,885
    Oct 22, 2026
    		 25.400 25.400 22.400 22.540 22.540 20,950,137
    Oct 21, 2026
    		 25.400 26.180 25.060 25.200 25.200 10,526,186
    Oct 20, 2026
    		 24.900 25.740 24.260 24.920 24.920 18,468,155
    Oct 16, 2026
    		 25.860 25.980 24.720 25.120 25.120 12,686,461
    Oct 15, 2026
    		 25.100 26.580 24.660 24.980 24.980 23,304,653
    Oct 14, 2026
    		 28.400 28.940 27.720 28.340 28.340 13,382,728
    Oct 13, 2026
    		 29.240 29.240 27.500 28.240 28.240 30,504,694
    Oct 12, 2026
    		 30.980 30.980 29.520 29.900 29.900 23,630,563
    Oct 9, 2026
    		 30.560 31.560 29.380 31.000 31.000 29,455,571
    Oct 8, 2026
    		 34.440 34.440 30.240 30.360 30.360 55,026,947
    Oct 7, 2026
    		 35.500 35.600 34.140 34.440 34.440 3,661,209
    Oct 6, 2026
    		 36.620 36.800 35.040 35.600 35.600 5,282,600
    Oct 5, 2026
    		 36.080 37.200 35.300 36.820 36.820 6,409,215
    Oct 2, 2026
    		 36.680 36.820 35.300 35.900 35.900 3,986,198
    Sep 30, 2026
    		 38.300 38.300 35.500 37.380 37.380 13,126,228
    Sep 29, 2026
    		 35.400 37.360 34.720 37.360 37.360 11,378,697
    Sep 28, 2026
    		 38.980 38.980 34.700 35.040 35.040 14,494,158
    Sep 25, 2026
    		 39.320 39.320 36.820 38.160 38.160 6,768,008
    Sep 24, 2026
    		 40.000 40.000 38.000 39.320 39.320 12,768,360
    Sep 23, 2026
    		 43.880 43.880 39.740 40.160 40.160 17,503,312
    Sep 22, 2026
    		 44.200 44.500 41.880 42.900 42.900 24,141,893
    Sep 21, 2026
    		 38.380 44.100 37.440 42.580 42.580 32,986,623
    Sep 18, 2026
    		 35.460 37.940 34.620 37.940 37.940 36,611,342
    Sep 17, 2026
    		 33.280 34.400 33.020 33.860 33.860 11,822,827
    Sep 16, 2026
    		 32.060 34.160 31.900 32.880 32.880 13,099,300
    Sep 15, 2026
    		 33.100 35.800 31.840 32.060 32.060 23,115,816
    Sep 14, 2026
    		 34.200 34.740 32.720 33.100 33.100 14,167,295
    Sep 11, 2026
    		 36.980 36.980 34.200 35.460 35.460 13,128,699
    Sep 10, 2026
    		 38.220 38.500 36.800 37.480 37.480 8,516,914
    Sep 9, 2026
    		 38.760 39.500 37.660 38.220 38.220 8,541,800
    Sep 8, 2026
    		 41.260 41.260 38.000 38.200 38.200 11,653,513
    Sep 7, 2026
    		 42.740 43.180 40.320 41.160 41.160 12,311,900
    Sep 4, 2026
    		 43.020 43.520 41.340 41.600 41.600 10,069,460
    Sep 3, 2026
    		 44.980 44.980 41.440 42.080 42.080 12,265,200
    Sep 2, 2026
    		 45.920 45.920 41.840 43.300 43.300 15,040,736
    Sep 1, 2026
    		 45.000 46.780 44.300 45.920 45.920 12,434,549
    Aug 31, 2026
    		 38.960 47.180 37.700 46.620 46.620 32,570,276
    Aug 28, 2026
    		 39.700 40.880 39.120 39.240 39.240 10,798,373
    Aug 27, 2026
    		 37.600 39.500 37.600 39.260 39.260 13,138,762
    Aug 26, 2026
    		 36.180 38.140 35.840 36.660 36.660 10,942,054
    Aug 25, 2026
    		 34.880 36.740 33.820 35.680 35.680 10,171,236
    Aug 24, 2026
    		 38.800 38.800 34.740 34.740 34.740 9,967,931
    Aug 21, 2026
    		 35.380 38.380 35.260 37.740 37.740 11,183,794
    Aug 20, 2026
    		 35.020 35.940 34.220 35.320 35.320 7,466,786
    Aug 19, 2026
    		 36.500 36.500 33.760 34.120 34.120 11,381,891
    Aug 18, 2026
    		 39.440 39.540 37.540 37.560 37.560 9,150,469
    Aug 17, 2026
    		 37.460 39.140 37.020 38.980 38.980 11,963,651
    Aug 14, 2026
    		 38.400 38.760 35.460 36.440 36.440 17,950,236
    Aug 13, 2026
    		 40.180 40.420 37.800 38.200 38.200 10,945,742
    Aug 12, 2026
    		 38.100 39.700 37.880 39.000 39.000 11,480,394
    Aug 11, 2026
    		 38.140 38.980 37.160 37.360 37.360 6,985,379
    Aug 10, 2026
    		 40.080 40.580 37.400 38.060 38.060 10,315,801
    Aug 7, 2026
    		 37.980 40.640 37.240 40.020 40.020 18,263,941
    Aug 6, 2026
    		 37.160 38.960 36.500 37.780 37.780 15,825,485
    Aug 5, 2026
    		 34.440 38.900 33.880 37.900 37.900 27,070,742
    Aug 4, 2026
    		 32.000 33.680 31.900 33.560 33.560 12,042,392
    Aug 3, 2026
    		 31.060 31.900 30.180 31.380 31.380 8,343,520
    Jul 31, 2026
    		 31.000 33.260 30.300 31.180 31.180 24,160,446
    Jul 30, 2026
    		 29.180 30.020 27.680 28.040 28.040 14,072,213
    Jul 29, 2026
    		 31.200 31.660 28.580 29.600 29.600 25,330,042
    Jul 28, 2026
    		 33.580 33.720 30.820 30.920 30.920 20,172,391
    Jul 27, 2026
    		 36.660 36.660 33.580 34.800 34.800 18,736,081
    Jul 24, 2026
    		 37.320 37.740 35.280 36.660 36.660 10,481,508
    Jul 23, 2026
    		 38.820 39.060 36.520 37.320 37.320 8,942,844
    Jul 22, 2026
    		 40.800 41.580 37.700 37.860 37.860 26,317,084
    Jul 21, 2026
    		 35.000 39.040 34.860 38.700 38.700 30,137,975
    Jul 20, 2026
    		 37.000 37.000 33.320 34.460 34.460 23,951,846
    Jul 17, 2026
    		 41.520 42.000 35.300 35.800 35.800 27,127,510
    Jul 16, 2026
    		 41.020 45.840 40.900 42.100 42.100 18,880,048
    Jul 15, 2026
    		 43.720 45.000 40.480 42.480 42.480 16,882,883
    Jul 14, 2026
    		 43.180 43.880 39.400 42.260 42.260 19,401,180
    Jul 13, 2026
    		 45.000 46.480 42.600 43.040 43.040 27,352,127
    Jul 10, 2026
    		 49.300 51.100 44.600 44.980 44.980 32,702,548
    Jul 9, 2026
    		 48.500 51.300 47.120 48.740 48.740 52,312,619
    Jul 8, 2026
    		 46.500 52.000 45.220 47.360 47.360 51,500,842
    Jul 7, 2026
    		 47.260 50.250 45.560 46.500 46.500 26,916,776
    Jul 6, 2026
    		 49.500 52.500 46.240 48.540 48.540 35,161,799
    Jul 3, 2026
    		 48.520 52.000 47.260 51.300 51.300 20,984,392
    Jul 2, 2026
    		 58.000 58.000 48.000 48.320 48.320 38,153,993
    Jun 30, 2026
    		 62.300 66.850 61.000 61.200 61.200 14,654,044
    Jun 29, 2026
    		 55.550 65.250 55.000 62.300 62.300 16,874,334
    Jun 26, 2026
    		 68.000 68.000 55.850 57.000 57.000 20,784,165
    Jun 25, 2026
    		 61.000 70.750 59.500 68.000 68.000 22,910,194
    Jun 24, 2026
    		 60.900 65.700 59.700 60.000 60.000 13,071,160
    Jun 23, 2026
    		 63.050 65.450 59.150 61.650 61.650 11,170,345
    Jun 22, 2026
    		 61.900 66.350 58.450 64.150 64.150 19,535,773
    Jun 18, 2026
    		 58.000 61.450 55.300 61.450 61.450 20,563,294
    Jun 17, 2026
    		 53.600 58.450 52.200 56.400 56.400 9,805,077
    Jun 16, 2026
    		 57.600 57.600 53.650 54.000 54.000 8,496,599
    Jun 15, 2026
    		 51.600 57.500 51.350 55.300 55.300 12,143,351
    Jun 12, 2026
    		 54.500 55.350 49.340 49.980 49.980 8,182,477
    Jun 11, 2026
    		 54.500 54.950 47.360 51.850 51.850 18,482,855
    Jun 10, 2026
    		 54.300 60.450 53.550 55.400 55.400 14,286,233
    Jun 9, 2026
    		 58.450 59.250 54.150 54.500 54.500 12,403,558
    Jun 8, 2026
    		 52.000 63.400 51.800 57.200 57.200 24,396,839
    Jun 5, 2026
    		 59.000 59.500 55.150 55.800 55.800 5,471,630
    Jun 4, 2026
    		 60.600 61.500 58.600 59.650 59.650 3,501,693
    Jun 3, 2026
    		 62.000 64.850 60.500 62.350 62.350 5,008,334
    Jun 2, 2026
    		 60.000 62.600 57.000 61.650 61.650 6,759,581
    Jun 1, 2026
    		 63.100 65.900 58.850 60.250 60.250 11,537,700
    May 29, 2026
    		 56.700 63.800 56.000 61.750 61.750 27,536,236
    May 28, 2026
    		 52.000 54.400 51.500 53.850 53.850 6,407,507
    May 27, 2026
    		 51.100 56.000 51.000 52.650 52.650 10,409,705
    May 26, 2026
    		 51.800 52.700 48.600 51.100 51.100 9,340,882
    May 22, 2026
    		 47.100 49.780 47.100 48.880 48.880 5,866,518
    May 21, 2026
    		 50.400 50.700 46.800 46.800 46.800 7,053,581
    May 20, 2026
    		 47.000 51.200 46.660 50.700 50.700 6,390,551
    May 19, 2026
    		 47.780 48.600 43.740 47.840 47.840 7,675,074
    May 18, 2026
    		 47.840 49.100 46.100 47.420 47.420 4,312,035
    May 15, 2026
    		 51.500 52.800 46.620 47.840 47.840 9,283,525
    May 14, 2026
    		 58.150 60.000 50.600 51.800 51.800 10,301,498
    May 13, 2026
    		 54.050 56.150 52.450 55.250 55.250 5,290,125
    May 12, 2026
    		 57.800 58.300 54.600 55.150 55.150 5,194,405
    May 11, 2026
    		 60.000 60.100 56.000 56.600 56.600 9,083,651
    May 8, 2026
    		 56.500 57.550 54.550 56.650 56.650 7,408,957
    May 7, 2026
    		 53.800 60.450 51.850 58.550 58.550 17,553,161
    May 6, 2026
    		 49.400 52.000 48.640 51.000 51.000 13,851,669
    May 5, 2026
    		 48.000 48.260 46.100 47.000 47.000 3,289,918
    May 4, 2026
    		 47.500 51.200 47.500 48.700 48.700 11,516,300
    Apr 30, 2026
    		 43.060 47.600 42.400 46.600 46.600 9,375,360
    Apr 29, 2026
    		 45.580 46.480 42.480 43.060 43.060 8,496,100
    Apr 28, 2026
    		 45.000 47.920 44.180 45.540 45.540 6,778,550
    Apr 27, 2026
    		 47.800 48.240 43.820 45.000 45.000 9,230,000
    Apr 24, 2026
    		 44.400 48.300 43.400 46.300 46.300 10,601,800
    Apr 23, 2026
    		 48.900 48.980 44.120 44.500 44.500 6,263,398
    Apr 22, 2026
    		 47.000 48.120 45.120 48.000 48.000 7,049,385
    Apr 21, 2026
    		 48.900 49.780 45.360 47.780 47.780 10,523,700
    Apr 20, 2026
    		 49.100 51.550 48.360 49.000 49.000 9,242,206
    Apr 17, 2026
    		 49.200 49.200 45.600 47.800 47.800 11,885,537
    Apr 16, 2026
    		 39.000 49.260 38.720 48.860 48.860 35,003,998
    Apr 15, 2026
    		 36.600 40.200 35.840 38.580 38.580 17,389,832
    Apr 14, 2026
    		 35.800 37.300 35.660 36.200 36.200 7,559,786
    Apr 13, 2026
    		 34.800 36.300 34.240 35.000 35.000 4,941,600
    Apr 10, 2026
    		 34.360 35.980 34.060 35.300 35.300 6,926,370
    Apr 9, 2026
    		 32.000 35.680 31.840 34.360 34.360 13,930,795
    Apr 8, 2026
    		 31.280 33.400 31.280 32.660 32.660 9,966,276
    Apr 2, 2026
    		 31.880 31.880 29.000 29.500 29.500 3,978,800
    Apr 1, 2026
    		 30.040 32.100 29.800 31.600 31.600 7,158,270
    Mar 31, 2026
    		 28.520 30.900 28.500 28.820 28.820 4,470,680
    Mar 30, 2026
    		 28.820 28.820 27.360 28.360 28.360 2,481,000
    Mar 27, 2026
    		 29.000 29.840 28.420 28.580 28.580 3,033,460
    Mar 26, 2026
    		 31.100 31.100 29.100 29.300 29.300 2,739,210
    Mar 25, 2026
    		 29.620 31.100 29.620 30.700 30.700 4,657,350
    Mar 24, 2026
    		 29.140 29.860 27.320 29.160 29.160 6,164,800
    Mar 23, 2026
    		 31.000 31.000 28.000 28.100 28.100 8,931,400
    Mar 20, 2026
    		 31.560 32.600 31.160 31.620 31.620 3,665,201
    Mar 19, 2026
    		 32.300 32.320 31.100 31.100 31.100 6,408,020
    Mar 18, 2026
    		 32.340 33.880 31.720 33.420 33.420 8,355,460
    Mar 17, 2026
    		 34.100 34.320 32.300 32.320 32.320 4,505,456
    Mar 16, 2026
    		 32.260 34.100 31.580 34.100 34.100 5,485,800
    Mar 13, 2026
    		 33.220 33.220 32.160 32.260 32.260 2,644,100
    Mar 12, 2026
    		 34.000 34.780 32.600 33.220 33.220 3,561,600
    Mar 11, 2026
    		 35.200 35.400 33.400 33.840 33.840 5,632,272
    Mar 10, 2026
    		 32.300 34.760 32.300 34.380 34.380 7,755,400
    Mar 9, 2026
    		 30.600 31.500 30.100 31.460 31.460 4,851,266
    Mar 6, 2026
    		 32.400 32.880 31.680 32.440 32.440 2,094,855
    Mar 5, 2026
    		 32.720 32.960 31.800 32.400 32.400 4,375,100
    Mar 4, 2026
    		 31.600 32.800 30.800 31.480 31.480 5,846,098
    Mar 3, 2026
    		 34.800 35.320 32.160 32.200 32.200 6,333,588
    Mar 2, 2026
    		 37.140 37.800 33.860 34.440 34.440 11,968,810
    Feb 27, 2026
    		 38.520 38.520 37.140 38.020 38.020 6,566,368
    Feb 26, 2026
    		 38.680 40.260 38.020 39.200 39.200 7,554,828
    Feb 25, 2026
    		 41.040 41.980 38.280 38.420 38.420 8,382,029
    Feb 24, 2026
    		 38.500 41.420 37.120 40.840 40.840 12,694,037
    Feb 23, 2026
    		 35.980 40.600 35.040 39.000 39.000 19,250,893
    Feb 20, 2026
    		 36.920 37.080 35.200 35.580 35.580 4,160,290
    Feb 16, 2026
    		 36.200 36.200 36.200 36.200 36.200 -
    Feb 13, 2026
    		 35.160 36.980 35.160 36.000 36.000 5,716,461
    Feb 12, 2026
    		 34.000 37.600 33.700 36.860 36.860 11,435,712
    Feb 11, 2026
    		 34.900 35.040 33.600 33.600 33.600 2,156,921
    Feb 10, 2026
    		 34.000 35.380 32.860 34.860 34.860 5,828,020
    Feb 9, 2026
    		 32.280 33.660 32.080 33.660 33.660 3,949,440
    Feb 6, 2026
    		 31.080 32.360 30.800 31.780 31.780 3,946,470
    Feb 5, 2026
    		 32.500 32.500 31.580 31.980 31.980 2,711,520
    Feb 4, 2026
    		 33.260 33.400 32.420 32.860 32.860 1,699,712
    Feb 3, 2026
    		 33.180 33.940 31.660 33.200 33.200 3,727,925
    Feb 2, 2026
    		 34.500 34.580 32.060 32.800 32.800 4,104,300
    Jan 30, 2026
    		 35.200 35.900 34.200 34.800 34.800 3,309,860
    Jan 29, 2026
    		 36.000 36.280 34.660 35.200 35.200 4,344,440
    Jan 28, 2026
    		 34.800 37.000 34.700 36.400 36.400 5,641,300
    Jan 27, 2026
    		 34.800 35.500 34.020 34.600 34.600 6,449,040
    Jan 26, 2026
    		 35.860 35.960 33.620 34.260 34.260 6,213,930
    Jan 23, 2026
    		 37.460 37.460 35.600 35.800 35.800 6,341,992
    Jan 22, 2026
    		 36.300 37.840 36.180 36.900 36.900 6,718,880
    Jan 21, 2026
    		 36.880 36.960 35.280 35.840 35.840 6,878,520
    Jan 20, 2026
    		 38.600 38.920 36.360 36.900 36.900 5,153,796
    Jan 19, 2026
    		 38.200 39.400 37.500 38.080 38.080 3,967,514
    Jan 16, 2026
    		 38.280 38.880 37.100 38.140 38.140 5,817,132
    Jan 15, 2026
    		 37.820 39.000 36.880 38.200 38.200 4,492,893
    Jan 14, 2026
    		 38.000 38.480 35.800 37.820 37.820 10,936,549
    Jan 13, 2026
    		 41.740 41.760 37.100 37.640 37.640 16,985,622
    Jan 12, 2026
    		 34.680 41.700 34.160 40.780 40.780 42,759,306
    Jan 9, 2026
    		 33.800 34.820 32.060 34.060 34.060 11,707,108
    Jan 8, 2026
    		 33.120 34.740 32.600 33.620 33.620 14,894,505
    Jan 7, 2026
    		 31.020 33.680 31.020 33.120 33.120 18,897,678
    Jan 6, 2026
    		 33.200 33.200 30.100 31.000 31.000 21,331,023
    Jan 5, 2026
    		 35.440 35.800 32.020 33.200 33.200 30,359,694
    Jan 2, 2026
    		 35.700 42.880 33.500 34.460 34.460 150,709,945

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: