5 DAY PERFORMANCE
+4.99%
1 MONTH PERFORMANCE
-6.94%
3 MONTH PERFORMANCE
-50.16%
6 MONTH PERFORMANCE
-68.26%
YEAR-TO-DATE PERFORMANCE
-54.09%
1 YEAR PERFORMANCE
+33.09%
Burning Rock Biotech Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $9.34 | $9.34 (0%) | $9.53 | $9.34 | 7.54 K | |
| 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 |
| 07/08/2026 | $11.15 | $11.75 (5.38%) | $12.19 | $10.89 | 39.92 K | $12.36 M |
| 07/07/2026 | $10.70 | $10.75 (0.47%) | $12.89 | $10.60 | 89.93 K | $11.31 M |
| 07/06/2026 | $9.70 | $10.33 (6.49%) | $10.45 | $9.36 | 9.32 K | $10.87 M |
| 07/02/2026 | $9.31 | $9.82 (5.48%) | $10.20 | $9.23 | 29.43 K | $10.33 M |
| 07/01/2026 | $8.72 | $8.96 (2.75%) | $8.96 | $8.52 | 8.30 K | $9.43 M |
| 06/30/2026 | $8.29 | $8.37 (0.97%) | $9.00 | $8.23 | 15.00 K | $8.80 M |
| 06/29/2026 | $8.24 | $8.08 (-1.94%) | $8.78 | $8.06 | 12.90 K | $8.50 M |
| 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 |
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.
