| 名前 | Burning Rock Biotech Limited American Depositary Shares |
| ティッカー | BNR |
| 国 | China |
| 上場年 | 2020.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 34.86 | 32.57 | 34.5 | 33.44 | 215300.0 | 33.44 |
| 2021-02-12 | 34.85 | 33.56 | 33.96 | 34.26 | 360800.0 | 34.26 |
| 2021-02-11 | 35.65 | 33.6 | 34.46 | 34.06 | 178200.0 | 34.06 |
| 2021-02-10 | 36.61 | 32.65 | 33.78 | 33.93 | 572500.0 | 33.93 |
| 2021-02-09 | 33.4 | 31.17 | 31.17 | 32.85 | 767100.0 | 32.85 |
| 2021-02-08 | 32.33 | 30.75 | 31.28 | 30.9 | 226500.0 | 30.9 |
| 2021-02-05 | 33.83 | 30.57 | 31.71 | 30.95 | 235600.0 | 30.95 |
| 2021-02-04 | 32.72 | 31.14 | 32.02 | 31.62 | 109400.0 | 31.62 |
| 2021-02-03 | 33.5 | 31.3 | 31.3 | 31.9 | 405200.0 | 31.9 |
| 2021-02-02 | 32.48 | 30.38 | 30.39 | 31.15 | 525700.0 | 31.15 |
| 2021-02-01 | 31.28 | 29.19 | 30.42 | 30.19 | 217100.0 | 30.19 |
| 2021-01-29 | 30.45 | 28.05 | 29.57 | 30.17 | 422100.0 | 30.17 |
| 2021-01-28 | 30.39 | 27.43 | 27.43 | 29.57 | 220200.0 | 29.57 |
| 2021-01-27 | 30.39 | 27.61 | 29.83 | 27.61 | 396400.0 | 27.61 |
| 2021-01-26 | 34.54 | 30.48 | 34.07 | 30.5 | 424500.0 | 30.5 |
| 2021-01-25 | 37.65 | 33.52 | 37.1 | 34.66 | 300800.0 | 34.66 |
| 2021-01-22 | 37.13 | 34.32 | 36.0 | 36.64 | 435000.0 | 36.64 |
| 2021-01-21 | 37.03 | 33.04 | 35.22 | 36.95 | 606000.0 | 36.95 |
| 2021-01-20 | 37.2 | 33.69 | 37.2 | 35.07 | 410000.0 | 35.07 |
| 2021-01-19 | 37.97 | 33.68 | 34.35 | 35.56 | 775800.0 | 35.56 |
| 2021-01-15 | 34.35 | 27.35 | 28.12 | 34.3 | 1088400.0 | 34.3 |
| 2021-01-14 | 29.74 | 25.03 | 25.03 | 27.5 | 581700.0 | 27.5 |
| 2021-01-13 | 25.87 | 24.67 | 25.19 | 24.8 | 552700.0 | 24.8 |
| 2021-01-12 | 25.31 | 24.16 | 24.85 | 25.06 | 225600.0 | 25.06 |
| 2021-01-11 | 24.94 | 24.14 | 24.94 | 24.64 | 341200.0 | 24.64 |
| 2021-01-08 | 25.0 | 24.1 | 24.21 | 24.87 | 231400.0 | 24.87 |
| 2021-01-07 | 25.35 | 24.04 | 24.64 | 24.3 | 97300.0 | 24.3 |
| 2021-01-06 | 25.7 | 24.19 | 24.46 | 24.73 | 211900.0 | 24.73 |
| 2021-01-05 | 24.8 | 24.05 | 24.38 | 24.54 | 33000.0 | 24.54 |
| 2021-01-04 | 24.89 | 23.1 | 23.11 | 24.45 | 248400.0 | 24.45 |
| 2020-12-31 | 23.46 | 22.85 | 23.31 | 23.1 | 84600.0 | 23.1 |
| 2020-12-30 | 23.46 | 21.7 | 22.25 | 23.3 | 202200.0 | 23.3 |
| 2020-12-29 | 23.06 | 21.35 | 23.02 | 22.55 | 402900.0 | 22.55 |
| 2020-12-28 | 25.5 | 23.1 | 25.5 | 23.46 | 328200.0 | 23.46 |
| 2020-12-24 | 25.88 | 25.09 | 25.72 | 25.75 | 93100.0 | 25.75 |
| 2020-12-23 | 26.35 | 24.56 | 24.83 | 25.71 | 342100.0 | 25.71 |
| 2020-12-22 | 25.1 | 23.9 | 24.43 | 24.95 | 401400.0 | 24.95 |
| 2020-12-21 | 24.75 | 23.5 | 23.98 | 24.55 | 146700.0 | 24.55 |
| 2020-12-18 | 24.3 | 22.76 | 24.15 | 24.23 | 272700.0 | 24.23 |
| 2020-12-17 | 24.47 | 23.31 | 24.25 | 24.3 | 279300.0 | 24.3 |
| 2020-12-16 | 25.55 | 24.02 | 24.5 | 25.0 | 177500.0 | 25.0 |
| 2020-12-15 | 24.8 | 23.5 | 24.38 | 24.66 | 227200.0 | 24.66 |
| 2020-12-14 | 25.7 | 24.42 | 25.7 | 24.65 | 143900.0 | 24.65 |
| 2020-12-11 | 26.73 | 25.75 | 26.73 | 26.19 | 35000.0 | 26.19 |
| 2020-12-10 | 27.29 | 25.03 | 25.56 | 26.77 | 90000.0 | 26.77 |
| 2020-12-09 | 27.4 | 24.97 | 25.55 | 26.26 | 198600.0 | 26.26 |
| 2020-12-08 | 26.16 | 25.38 | 25.5 | 25.8 | 92100.0 | 25.8 |
| 2020-12-07 | 26.36 | 25.2 | 25.27 | 25.52 | 136700.0 | 25.52 |
| 2020-12-04 | 26.25 | 24.81 | 26.1 | 25.5 | 611100.0 | 25.5 |
| 2020-12-03 | 27.4 | 26.0 | 27.29 | 26.04 | 50600.0 | 26.04 |
| 2020-12-02 | 28.8 | 26.64 | 28.6 | 27.5 | 94400.0 | 27.5 |
| 2020-12-01 | 29.45 | 27.47 | 28.47 | 28.35 | 59900.0 | 28.35 |
| 2020-11-30 | 29.13 | 27.11 | 29.02 | 28.53 | 132400.0 | 28.53 |
| 2020-11-27 | 29.19 | 28.2 | 28.2 | 29.13 | 106700.0 | 29.13 |
| 2020-11-25 | 28.87 | 25.81 | 26.04 | 28.0 | 156000.0 | 28.0 |
| 2020-11-24 | 26.49 | 24.71 | 24.71 | 26.05 | 118600.0 | 26.05 |
| 2020-11-23 | 25.28 | 24.6 | 24.6 | 25.01 | 145100.0 | 25.01 |
| 2020-11-20 | 26.46 | 23.3 | 26.21 | 24.01 | 583500.0 | 24.01 |
| 2020-11-19 | 27.52 | 25.57 | 27.52 | 25.93 | 102600.0 | 25.93 |
| 2020-11-18 | 27.27 | 25.25 | 27.25 | 26.24 | 186800.0 | 26.24 |
| 2020-11-17 | 28.63 | 26.4 | 27.27 | 26.84 | 90700.0 | 26.84 |
| 2020-11-16 | 29.21 | 27.02 | 28.76 | 28.19 | 84700.0 | 28.19 |
| 2020-11-13 | 29.36 | 27.08 | 27.12 | 28.5 | 128300.0 | 28.5 |
| 2020-11-12 | 28.55 | 26.81 | 28.03 | 27.08 | 36100.0 | 27.08 |
| 2020-11-11 | 28.95 | 27.34 | 27.93 | 28.0 | 94400.0 | 28.0 |
| 2020-11-10 | 30.05 | 27.33 | 29.9 | 28.01 | 79200.0 | 28.01 |
| 2020-11-09 | 30.09 | 28.1 | 29.04 | 29.59 | 138600.0 | 29.59 |
| 2020-11-06 | 29.88 | 27.83 | 28.44 | 29.04 | 91700.0 | 29.04 |
| 2020-11-05 | 29.13 | 27.39 | 28.74 | 28.96 | 83700.0 | 28.96 |
| 2020-11-04 | 29.42 | 26.8 | 26.8 | 28.41 | 98000.0 | 28.41 |
| 2020-11-03 | 30.31 | 26.51 | 29.63 | 26.69 | 134500.0 | 26.69 |
| 2020-11-02 | 30.95 | 28.1 | 30.9 | 29.38 | 177100.0 | 29.38 |
| 2020-10-30 | 31.48 | 30.59 | 31.05 | 30.87 | 170100.0 | 30.87 |
| 2020-10-29 | 31.15 | 28.8 | 30.33 | 30.8 | 290800.0 | 30.8 |
| 2020-10-28 | 30.94 | 29.01 | 30.41 | 30.49 | 155600.0 | 30.49 |
| 2020-10-27 | 30.87 | 28.95 | 29.8 | 30.87 | 132700.0 | 30.87 |
| 2020-10-26 | 29.74 | 29.31 | 29.73 | 29.66 | 172600.0 | 29.66 |
| 2020-10-23 | 29.91 | 28.11 | 28.79 | 29.7 | 124100.0 | 29.7 |
| 2020-10-22 | 29.5 | 28.62 | 28.62 | 28.94 | 171800.0 | 28.94 |
| 2020-10-21 | 28.85 | 27.24 | 27.82 | 28.62 | 226400.0 | 28.62 |
| 2020-10-20 | 28.57 | 27.15 | 27.59 | 27.96 | 195900.0 | 27.96 |
| 2020-10-19 | 28.52 | 27.19 | 28.52 | 27.49 | 93300.0 | 27.49 |
| 2020-10-16 | 28.3 | 27.7 | 27.8 | 27.91 | 77600.0 | 27.91 |
| 2020-10-15 | 28.57 | 27.7 | 27.77 | 27.82 | 21400.0 | 27.82 |
| 2020-10-14 | 29.26 | 27.52 | 29.26 | 28.0 | 123800.0 | 28.0 |
| 2020-10-13 | 29.14 | 26.53 | 26.65 | 29.0 | 255500.0 | 29.0 |
| 2020-10-12 | 27.0 | 26.5 | 26.92 | 26.67 | 104000.0 | 26.67 |
| 2020-10-09 | 26.75 | 25.52 | 26.08 | 26.5 | 228600.0 | 26.5 |
| 2020-10-08 | 26.65 | 25.3 | 25.55 | 26.0 | 141900.0 | 26.0 |
| 2020-10-07 | 25.88 | 25.14 | 25.17 | 25.57 | 85500.0 | 25.57 |
| 2020-10-06 | 25.5 | 24.29 | 25.0 | 25.23 | 116400.0 | 25.23 |
| 2020-10-05 | 25.32 | 24.51 | 24.51 | 25.0 | 47800.0 | 25.0 |
| 2020-10-02 | 25.01 | 22.96 | 23.66 | 24.3 | 125800.0 | 24.3 |
| 2020-10-01 | 25.44 | 24.51 | 25.08 | 25.08 | 57100.0 | 25.08 |
| 2020-09-30 | 25.08 | 24.0 | 24.48 | 25.08 | 176600.0 | 25.08 |
| 2020-09-29 | 24.88 | 23.37 | 23.68 | 24.23 | 215500.0 | 24.23 |
| 2020-09-28 | 23.7 | 22.32 | 22.48 | 23.26 | 125300.0 | 23.26 |
| 2020-09-25 | 21.99 | 20.12 | 21.99 | 21.55 | 298100.0 | 21.55 |
| 2020-09-24 | 21.44 | 20.0 | 20.41 | 20.69 | 75100.0 | 20.69 |
| 2020-09-23 | 21.67 | 20.39 | 21.51 | 20.75 | 62600.0 | 20.75 |
| 2020-09-22 | 22.7 | 21.06 | 22.47 | 21.83 | 100000.0 | 21.83 |
| 2020-09-21 | 22.5 | 20.61 | 21.82 | 22.16 | 175900.0 | 22.16 |
| 2020-09-18 | 23.1 | 21.48 | 22.06 | 22.71 | 91100.0 | 22.71 |
| 2020-09-17 | 22.93 | 21.23 | 21.29 | 22.33 | 53700.0 | 22.33 |
| 2020-09-16 | 22.0 | 21.1 | 21.1 | 21.4 | 146600.0 | 21.4 |
| 2020-09-15 | 21.7 | 20.03 | 20.03 | 21.23 | 58500.0 | 21.23 |
| 2020-09-14 | 20.58 | 20.02 | 20.42 | 20.03 | 131500.0 | 20.03 |
| 2020-09-11 | 20.74 | 19.89 | 20.74 | 20.08 | 67900.0 | 20.08 |
| 2020-09-10 | 21.62 | 18.64 | 19.28 | 20.88 | 204900.0 | 20.88 |
| 2020-09-09 | 20.1 | 19.05 | 19.69 | 19.07 | 96900.0 | 19.07 |
| 2020-09-08 | 20.1 | 18.78 | 19.3 | 19.85 | 178900.0 | 19.85 |
| 2020-09-04 | 21.31 | 19.52 | 20.38 | 19.55 | 147700.0 | 19.55 |
| 2020-09-03 | 22.08 | 20.31 | 21.59 | 20.55 | 214300.0 | 20.55 |
| 2020-09-02 | 22.31 | 20.67 | 22.15 | 21.48 | 87400.0 | 21.48 |
| 2020-09-01 | 23.5 | 22.15 | 22.9 | 22.21 | 85300.0 | 22.21 |
| 2020-08-31 | 24.0 | 22.93 | 23.7 | 23.06 | 126300.0 | 23.06 |
| 2020-08-28 | 24.89 | 23.3 | 24.5 | 23.97 | 61100.0 | 23.97 |
| 2020-08-27 | 24.51 | 23.9 | 24.3 | 24.33 | 51900.0 | 24.33 |
| 2020-08-26 | 24.62 | 21.91 | 22.6 | 24.3 | 154700.0 | 24.3 |
| 2020-08-25 | 23.01 | 21.37 | 21.37 | 22.72 | 137200.0 | 22.72 |
| 2020-08-24 | 22.49 | 21.18 | 21.31 | 21.63 | 55500.0 | 21.63 |
| 2020-08-21 | 22.8 | 20.35 | 20.35 | 22.6 | 397800.0 | 22.6 |
| 2020-08-20 | 20.92 | 20.0 | 20.29 | 20.53 | 279400.0 | 20.53 |
| 2020-08-19 | 20.83 | 19.38 | 20.66 | 20.54 | 600500.0 | 20.54 |
| 2020-08-18 | 21.36 | 20.3 | 21.0 | 20.5 | 393000.0 | 20.5 |
| 2020-08-17 | 21.09 | 20.3 | 21.0 | 20.64 | 134800.0 | 20.64 |
| 2020-08-14 | 21.48 | 20.8 | 21.42 | 20.96 | 114700.0 | 20.96 |
| 2020-08-13 | 21.49 | 20.66 | 20.66 | 21.46 | 161900.0 | 21.46 |
| 2020-08-12 | 21.86 | 20.51 | 21.54 | 21.0 | 193300.0 | 21.0 |
| 2020-08-11 | 24.15 | 21.3 | 23.93 | 21.3 | 212400.0 | 21.3 |
| 2020-08-10 | 24.37 | 23.1 | 23.16 | 23.79 | 86700.0 | 23.79 |
| 2020-08-07 | 24.06 | 23.0 | 24.06 | 23.13 | 69700.0 | 23.13 |
| 2020-08-06 | 24.76 | 23.84 | 23.84 | 24.17 | 54900.0 | 24.17 |
| 2020-08-05 | 24.82 | 23.86 | 24.5 | 23.88 | 74800.0 | 23.88 |
| 2020-08-04 | 25.25 | 24.5 | 25.07 | 24.51 | 107700.0 | 24.51 |
| 2020-08-03 | 25.37 | 24.7 | 25.0 | 25.05 | 49200.0 | 25.05 |
| 2020-07-31 | 25.44 | 25.0 | 25.2 | 25.0 | 37900.0 | 25.0 |
| 2020-07-30 | 26.11 | 24.15 | 26.0 | 25.2 | 143900.0 | 25.2 |
| 2020-07-29 | 27.1 | 26.07 | 26.9 | 26.26 | 44000.0 | 26.26 |
| 2020-07-28 | 27.17 | 26.01 | 26.43 | 26.9 | 50800.0 | 26.9 |
| 2020-07-27 | 27.1 | 23.82 | 23.82 | 27.02 | 98000.0 | 27.02 |
| 2020-07-24 | 26.0 | 23.61 | 25.8 | 23.81 | 124200.0 | 23.81 |
| 2020-07-23 | 27.0 | 25.85 | 26.43 | 26.19 | 95400.0 | 26.19 |
| 2020-07-22 | 28.83 | 25.85 | 27.69 | 26.0 | 71800.0 | 26.0 |
| 2020-07-21 | 29.44 | 27.77 | 28.49 | 27.79 | 103600.0 | 27.79 |
| 2020-07-20 | 29.38 | 28.63 | 28.78 | 28.73 | 47800.0 | 28.73 |
| 2020-07-17 | 30.9 | 27.81 | 27.87 | 28.43 | 170900.0 | 28.43 |
| 2020-07-16 | 28.67 | 27.1 | 28.4 | 28.3 | 125800.0 | 28.3 |
| 2020-07-15 | 30.0 | 28.19 | 28.19 | 29.61 | 212000.0 | 29.61 |
| 2020-07-14 | 28.35 | 27.31 | 27.31 | 28.01 | 79400.0 | 28.01 |
| 2020-07-13 | 28.98 | 26.47 | 26.48 | 28.35 | 292600.0 | 28.35 |
| 2020-07-10 | 26.9 | 25.81 | 26.02 | 26.03 | 234200.0 | 26.03 |
| 2020-07-09 | 27.12 | 25.68 | 27.12 | 26.09 | 126200.0 | 26.09 |
| 2020-07-08 | 26.99 | 25.58 | 26.81 | 26.67 | 282700.0 | 26.67 |
| 2020-07-07 | 27.23 | 25.31 | 27.05 | 26.99 | 641700.0 | 26.99 |
| 2020-07-06 | 30.15 | 26.12 | 28.27 | 26.46 | 396000.0 | 26.46 |
| 2020-07-02 | 27.3 | 26.5 | 27.0 | 27.15 | 162600.0 | 27.15 |
| 2020-07-01 | 27.78 | 26.0 | 27.0 | 26.64 | 298200.0 | 26.64 |
| 2020-06-30 | 28.14 | 26.09 | 26.09 | 27.01 | 275400.0 | 27.01 |
| 2020-06-29 | 28.9 | 25.15 | 28.65 | 26.08 | 452600.0 | 26.08 |
| 2020-06-26 | 31.15 | 27.6 | 30.94 | 27.85 | 295500.0 | 27.85 |
| 2020-06-25 | 31.99 | 30.7 | 31.52 | 30.91 | 172300.0 | 30.91 |
| 2020-06-24 | 32.4 | 29.59 | 31.6 | 31.06 | 274400.0 | 31.06 |
| 2020-06-23 | 32.06 | 30.7 | 30.7 | 31.43 | 359300.0 | 31.43 |
| 2020-06-22 | 31.91 | 29.1 | 29.24 | 30.06 | 487600.0 | 30.06 |
| 2020-06-19 | 29.1 | 26.09 | 26.09 | 28.79 | 415300.0 | 28.79 |
| 2020-06-18 | 26.59 | 24.25 | 24.4 | 26.59 | 441900.0 | 26.59 |
| 2020-06-17 | 24.9 | 24.04 | 24.6 | 24.39 | 91600.0 | 24.39 |
| 2020-06-16 | 25.0 | 23.61 | 24.01 | 24.35 | 262500.0 | 24.35 |
| 2020-06-15 | 25.96 | 22.5 | 22.63 | 23.21 | 1238300.0 | 23.21 |
| 2020-06-12 | 26.37 | 22.5 | 22.8 | 24.63 | 5021700.0 | 24.63 |