Bonree Data Technology Co., Ltd. Class A 688229
SSE · China · Technology Services
CNY 58.45-1.91 (-3.16%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 58.45 | -3.16% | CNY 61.15 | CNY 61.32 | CNY 58.13 | 495.48K |
| 2026-09-29 | CNY 60.36 | +3.64% | CNY 59.50 | CNY 60.71 | CNY 58.00 | 432.48K |
| 2026-09-28 | CNY 58.24 | -3.85% | CNY 60.23 | CNY 60.56 | CNY 57.45 | 488.59K |
| 2026-09-24 | CNY 60.57 | -2.57% | CNY 61.90 | CNY 62.15 | CNY 60.51 | 337.50K |
| 2026-09-23 | CNY 62.17 | -1.85% | CNY 62.78 | CNY 63.59 | CNY 61.73 | 427.64K |
| 2026-09-22 | CNY 63.34 | +3.46% | CNY 61.67 | CNY 65.25 | CNY 61.67 | 747.60K |
| 2026-09-21 | CNY 61.22 | -0.18% | CNY 62.33 | CNY 62.33 | CNY 60.80 | 380.96K |
| 2026-09-18 | CNY 61.33 | +2.00% | CNY 60.48 | CNY 61.86 | CNY 60.48 | 544.01K |
| 2026-09-17 | CNY 60.13 | -0.94% | CNY 60.77 | CNY 61.53 | CNY 59.48 | 392.60K |
| 2026-09-16 | CNY 60.70 | +1.39% | CNY 60.20 | CNY 61.10 | CNY 58.64 | 345.35K |
| 2026-09-15 | CNY 59.87 | -2.59% | CNY 61.40 | CNY 62.77 | CNY 59.81 | 415.68K |
| 2026-09-14 | CNY 61.46 | +3.47% | CNY 59.59 | CNY 62.37 | CNY 59.59 | 539.13K |
| 2026-09-11 | CNY 59.40 | -3.15% | CNY 60.50 | CNY 60.80 | CNY 58.00 | 490.27K |
| 2026-09-10 | CNY 61.33 | -1.86% | CNY 62.27 | CNY 62.40 | CNY 61.10 | 413.96K |
| 2026-09-09 | CNY 62.49 | -3.94% | CNY 65.97 | CNY 65.97 | CNY 62.08 | 696.08K |
| 2026-09-08 | CNY 65.05 | -1.59% | CNY 65.50 | CNY 66.99 | CNY 65.05 | 559.28K |
| 2026-09-07 | CNY 66.10 | +0.21% | CNY 65.08 | CNY 67.13 | CNY 65.00 | 799.04K |
| 2026-09-04 | CNY 65.96 | -0.59% | CNY 67.44 | CNY 71.62 | CNY 65.05 | 1.18M |
| 2026-09-03 | CNY 66.35 | -3.08% | CNY 69.03 | CNY 71.23 | CNY 66.28 | 1.09M |
| 2026-09-02 | CNY 68.46 | +5.11% | CNY 64.47 | CNY 69.18 | CNY 63.13 | 1.46M |
| 2026-09-01 | CNY 65.13 | -0.03% | CNY 66.15 | CNY 66.15 | CNY 64.00 | 566.12K |
| 2026-08-31 | CNY 65.15 | +0.23% | CNY 63.50 | CNY 65.59 | CNY 61.88 | 706.57K |
| 2026-08-28 | CNY 65.00 | -0.12% | CNY 65.08 | CNY 67.22 | CNY 64.77 | 915.71K |
| 2026-08-27 | CNY 65.08 | +1.74% | CNY 62.82 | CNY 65.08 | CNY 62.82 | 497.60K |
| 2026-08-26 | CNY 63.97 | -0.90% | CNY 64.48 | CNY 64.89 | CNY 62.81 | 351.47K |
| 2026-08-25 | CNY 64.55 | +1.45% | CNY 63.63 | CNY 65.20 | CNY 62.03 | 338.47K |
| 2026-08-24 | CNY 63.63 | -4.30% | CNY 66.49 | CNY 66.49 | CNY 62.80 | 566.49K |
| 2026-08-21 | CNY 66.49 | +1.16% | CNY 65.73 | CNY 67.25 | CNY 63.50 | 444.96K |
| 2026-08-20 | CNY 65.73 | +0.38% | CNY 66.13 | CNY 66.80 | CNY 64.61 | 307.74K |
| 2026-08-19 | CNY 65.48 | -6.19% | CNY 69.98 | CNY 69.98 | CNY 65.00 | 915.31K |
| 2026-08-18 | CNY 69.80 | -1.38% | CNY 70.45 | CNY 70.50 | CNY 68.30 | 746.06K |
| 2026-08-17 | CNY 70.78 | +0.37% | CNY 70.59 | CNY 71.10 | CNY 68.77 | 962.64K |
| 2026-08-14 | CNY 70.52 | -4.91% | CNY 75.00 | CNY 75.00 | CNY 69.11 | 1.64M |
| 2026-08-13 | CNY 74.16 | +2.64% | CNY 70.25 | CNY 76.24 | CNY 70.25 | 1.93M |
| 2026-08-12 | CNY 72.25 | -0.86% | CNY 72.22 | CNY 73.27 | CNY 71.23 | 765.97K |
| 2026-08-11 | CNY 72.88 | +3.80% | CNY 70.71 | CNY 73.45 | CNY 69.58 | 1.39M |
| 2026-08-10 | CNY 70.21 | +1.98% | CNY 68.93 | CNY 72.23 | CNY 68.80 | 1.47M |
| 2026-08-07 | CNY 68.85 | -6.07% | CNY 71.90 | CNY 73.00 | CNY 67.02 | 1.97M |
| 2026-08-06 | CNY 73.30 | +3.28% | CNY 70.35 | CNY 73.30 | CNY 69.42 | 1.39M |
| 2026-08-05 | CNY 70.97 | +2.37% | CNY 70.50 | CNY 72.80 | CNY 68.48 | 1.29M |
| 2026-08-04 | CNY 69.33 | +5.01% | CNY 66.42 | CNY 70.00 | CNY 66.37 | 1.08M |
| 2026-08-03 | CNY 66.02 | +2.58% | CNY 63.71 | CNY 66.51 | CNY 63.00 | 1.05M |
| 2026-07-31 | CNY 64.36 | +9.46% | CNY 59.99 | CNY 67.23 | CNY 59.99 | 1.34M |
| 2026-07-30 | CNY 58.80 | -2.24% | CNY 61.10 | CNY 63.85 | CNY 58.58 | 787.27K |
| 2026-07-29 | CNY 60.15 | +0.91% | CNY 59.61 | CNY 60.25 | CNY 57.90 | 564.86K |
| 2026-07-28 | CNY 59.61 | -2.53% | CNY 59.83 | CNY 62.23 | CNY 59.23 | 459.81K |
| 2026-07-27 | CNY 61.16 | +2.72% | CNY 61.00 | CNY 61.60 | CNY 59.47 | 462.43K |
| 2026-07-24 | CNY 59.54 | -2.89% | CNY 59.50 | CNY 61.17 | CNY 58.51 | 713.74K |
| 2026-07-23 | CNY 61.31 | -0.47% | CNY 61.71 | CNY 62.69 | CNY 59.51 | 644.62K |
| 2026-07-22 | CNY 61.60 | -2.00% | CNY 61.97 | CNY 64.34 | CNY 60.50 | 817.41K |
| 2026-07-21 | CNY 62.86 | +1.40% | CNY 62.00 | CNY 64.60 | CNY 56.90 | 1.10M |
| 2026-07-20 | CNY 61.99 | -5.93% | CNY 67.00 | CNY 67.50 | CNY 61.55 | 1.28M |
| 2026-07-17 | CNY 65.90 | -5.71% | CNY 69.67 | CNY 71.52 | CNY 65.63 | 1.22M |
| 2026-07-16 | CNY 69.89 | -1.12% | CNY 70.40 | CNY 72.00 | CNY 69.66 | 635.44K |
| 2026-07-15 | CNY 70.68 | -3.03% | CNY 72.70 | CNY 73.90 | CNY 69.86 | 585.67K |
| 2026-07-14 | CNY 72.89 | -0.07% | CNY 71.00 | CNY 73.70 | CNY 69.66 | 977.94K |
| 2026-07-13 | CNY 72.94 | -4.65% | CNY 75.13 | CNY 76.50 | CNY 72.80 | 1.28M |
| 2026-07-10 | CNY 76.50 | -3.14% | CNY 78.00 | CNY 81.78 | CNY 76.50 | 1.42M |
| 2026-07-09 | CNY 78.98 | +3.44% | CNY 76.60 | CNY 79.10 | CNY 74.77 | 1.14M |
| 2026-07-08 | CNY 76.35 | +0.46% | CNY 76.96 | CNY 78.94 | CNY 75.00 | 1.15M |
| 2026-07-07 | CNY 76.00 | -2.69% | CNY 78.00 | CNY 79.42 | CNY 75.55 | 1.44M |
| 2026-07-06 | CNY 78.10 | -3.28% | CNY 80.13 | CNY 81.07 | CNY 77.50 | 1.21M |
| 2026-07-03 | CNY 80.75 | -1.40% | CNY 82.96 | CNY 84.14 | CNY 80.00 | 1.76M |
| 2026-07-02 | CNY 81.90 | -3.65% | CNY 86.66 | CNY 86.66 | CNY 81.90 | 2.24M |
| 2026-07-01 | CNY 85.00 | +10.82% | CNY 76.00 | CNY 85.97 | CNY 75.69 | 3.00M |
| 2026-06-30 | CNY 76.70 | +3.12% | CNY 74.38 | CNY 77.57 | CNY 72.58 | 1.55M |
| 2026-06-29 | CNY 74.38 | +0.43% | CNY 74.06 | CNY 75.96 | CNY 71.88 | 1.34M |
| 2026-06-26 | CNY 74.06 | -4.77% | CNY 77.22 | CNY 77.22 | CNY 73.27 | 1.53M |
| 2026-06-25 | CNY 77.77 | -4.19% | CNY 80.41 | CNY 81.23 | CNY 75.91 | 1.76M |
| 2026-06-24 | CNY 81.17 | -1.97% | CNY 83.67 | CNY 83.67 | CNY 79.23 | 1.30M |
| 2026-06-23 | CNY 82.80 | -3.41% | CNY 85.85 | CNY 85.85 | CNY 81.91 | 1.23M |
| 2026-06-22 | CNY 85.72 | -1.13% | CNY 88.43 | CNY 88.43 | CNY 82.20 | 1.69M |
| 2026-06-18 | CNY 86.70 | -2.60% | CNY 89.67 | CNY 92.12 | CNY 86.59 | 1.68M |
| 2026-06-17 | CNY 89.01 | -0.84% | CNY 89.00 | CNY 91.20 | CNY 86.51 | 1.68M |
| 2026-06-16 | CNY 89.76 | +4.06% | CNY 86.00 | CNY 92.77 | CNY 85.05 | 2.26M |
| 2026-06-15 | CNY 86.26 | +2.36% | CNY 83.99 | CNY 86.48 | CNY 82.39 | 1.52M |
| 2026-06-12 | CNY 84.27 | +2.69% | CNY 83.25 | CNY 88.45 | CNY 83.25 | 1.81M |
| 2026-06-11 | CNY 82.06 | -2.05% | CNY 82.88 | CNY 83.77 | CNY 79.40 | 1.65M |
| 2026-06-10 | CNY 83.78 | -2.92% | CNY 85.57 | CNY 87.90 | CNY 81.97 | 1.67M |
| 2026-06-09 | CNY 86.30 | -0.58% | CNY 88.54 | CNY 88.89 | CNY 84.30 | 2.36M |
| 2026-06-08 | CNY 86.80 | -5.65% | CNY 88.10 | CNY 91.00 | CNY 85.05 | 1.77M |
| 2026-06-05 | CNY 92.00 | -3.10% | CNY 94.00 | CNY 96.00 | CNY 91.00 | 1.92M |
| 2026-06-04 | CNY 94.94 | -2.82% | CNY 97.00 | CNY 99.51 | CNY 93.85 | 2.60M |
| 2026-06-03 | CNY 97.69 | -1.59% | CNY 97.21 | CNY 103.66 | CNY 96.20 | 3.74M |
| 2026-06-02 | CNY 99.27 | +12.16% | CNY 90.00 | CNY 101.58 | CNY 87.35 | 4.84M |
| 2026-06-01 | CNY 88.51 | +8.87% | CNY 73.52 | CNY 91.99 | CNY 73.52 | 4.39M |
| 2026-05-29 | CNY 81.30 | -8.97% | CNY 91.00 | CNY 92.30 | CNY 80.02 | 3.04M |
| 2026-05-28 | CNY 89.31 | +4.38% | CNY 85.56 | CNY 89.55 | CNY 83.47 | 1.52M |
| 2026-05-27 | CNY 85.56 | -5.02% | CNY 89.26 | CNY 91.33 | CNY 84.50 | 2.14M |
| 2026-05-26 | CNY 90.08 | -4.93% | CNY 94.00 | CNY 94.00 | CNY 87.68 | 2.08M |