Stock listing
Shanghai:688229 Bonree Data Technology Co., Ltd. (博睿数据) 股价
Follow Bonree Data Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:688229
¥56.00 CNY -1.72 (-3.0%)
Close on Oct 30, 2026
- Day range
- ¥55.97 – ¥59.10 CNYOct 30, 2026
- Volume
- 727,436 sharesOct 30, 2026
- Market cap
- ¥2.49B CNYAt the close on Oct 30, 2026 · price × 44.40M shares outstanding
- 52-week range
- ¥53.91 – ¥123.77 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥49.75M CNYMedian day 648,791 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:688229 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥56.00 | -1.72 | -3.0% | ¥55.99 | ¥59.10 | ¥55.97 | 727,436 | |
| ¥57.72 | -2.65 | -4.4% | ¥59.87 | ¥60.44 | ¥57.71 | 702,421 | |
| ¥60.37 | +0.23 | +0.4% | ¥60.95 | ¥62.19 | ¥59.80 | 643,089 | |
| ¥60.14 | -2.38 | -3.8% | ¥62.99 | ¥63.72 | ¥60.13 | 589,020 | |
| ¥62.52 | +0.05 | +0.1% | ¥61.79 | ¥64.60 | ¥60.60 | 1,032,240 | |
| ¥62.47 | +3.92 | +6.7% | ¥56.56 | ¥63.38 | ¥56.50 | 1,193,515 | |
| ¥58.55 | -1.10 | -1.8% | ¥59.38 | ¥61.97 | ¥58.50 | 752,202 | |
| ¥59.65 | +1.38 | +2.4% | ¥59.00 | ¥60.62 | ¥57.86 | 886,934 | |
| ¥58.27 | +2.40 | +4.3% | ¥55.87 | ¥58.48 | ¥55.40 | 420,189 | |
| ¥55.87 | -0.21 | -0.4% | ¥54.22 | ¥56.68 | ¥53.91 | 439,558 | |
| ¥56.08 | +1.08 | +2.0% | ¥55.83 | ¥56.39 | ¥54.66 | 478,769 | |
| ¥55.00 | -2.26 | -3.9% | ¥56.89 | ¥56.99 | ¥54.40 | 451,888 | |
| ¥57.26 | -1.73 | -2.9% | ¥59.38 | ¥59.38 | ¥56.45 | 266,971 | |
| ¥58.99 | +0.93 | +1.6% | ¥57.00 | ¥59.50 | ¥55.60 | 648,791 | |
| ¥58.06 | -0.91 | -1.5% | ¥58.98 | ¥59.49 | ¥57.46 | 446,551 | |
| ¥58.97 | +1.73 | +3.0% | ¥57.74 | ¥59.30 | ¥54.42 | 846,967 | |
| ¥57.24 | -1.21 | -2.1% | ¥58.45 | ¥59.89 | ¥57.06 | 484,105 | |
| ¥58.45 | -1.91 | -3.2% | ¥61.15 | ¥61.32 | ¥58.13 | 495,483 | |
| ¥60.36 | +2.12 | +3.6% | ¥59.50 | ¥60.71 | ¥58.00 | 432,480 | |
| ¥58.24 | -2.33 | -3.8% | ¥60.23 | ¥60.56 | ¥57.45 | 488,594 | |
| ¥60.57 | -1.60 | -2.6% | ¥61.90 | ¥62.15 | ¥60.51 | 337,500 | |
| ¥62.17 | -1.17 | -1.8% | ¥62.78 | ¥63.59 | ¥61.73 | 427,644 | |
| ¥63.34 | +2.12 | +3.5% | ¥61.67 | ¥65.25 | ¥61.67 | 747,601 | |
| ¥61.22 | -0.11 | -0.2% | ¥62.33 | ¥62.33 | ¥60.80 | 380,959 | |
| ¥61.33 | +1.20 | +2.0% | ¥60.48 | ¥61.86 | ¥60.48 | 544,006 | |
| ¥60.13 | -0.57 | -0.9% | ¥60.77 | ¥61.53 | ¥59.48 | 392,603 | |
| ¥60.70 | +0.83 | +1.4% | ¥60.20 | ¥61.10 | ¥58.64 | 345,345 | |
| ¥59.87 | -1.59 | -2.6% | ¥61.40 | ¥62.77 | ¥59.81 | 415,679 | |
| ¥61.46 | +2.06 | +3.5% | ¥59.59 | ¥62.37 | ¥59.59 | 539,128 | |
| ¥59.40 | -1.93 | -3.1% | ¥60.50 | ¥60.80 | ¥58.00 | 490,271 | |
| ¥61.33 | -1.16 | -1.9% | ¥62.27 | ¥62.40 | ¥61.10 | 413,957 | |
| ¥62.49 | -2.56 | -3.9% | ¥65.97 | ¥65.97 | ¥62.08 | 696,077 | |
| ¥65.05 | -1.05 | -1.6% | ¥65.50 | ¥66.99 | ¥65.05 | 559,282 | |
| ¥66.10 | +0.14 | +0.2% | ¥65.08 | ¥67.13 | ¥65.00 | 799,044 | |
| ¥65.96 | -0.39 | -0.6% | ¥67.44 | ¥71.62 | ¥65.05 | 1,184,468 | |
| ¥66.35 | -2.11 | -3.1% | ¥69.03 | ¥71.23 | ¥66.28 | 1,093,839 | |
| ¥68.46 | +3.33 | +5.1% | ¥64.47 | ¥69.18 | ¥63.13 | 1,461,488 | |
| ¥65.13 | -0.02 | 0.0% | ¥66.15 | ¥66.15 | ¥64.00 | 566,122 | |
| ¥65.15 | +0.15 | +0.2% | ¥63.50 | ¥65.59 | ¥61.88 | 706,573 | |
| ¥65.00 | -0.08 | -0.1% | ¥65.08 | ¥67.22 | ¥64.77 | 915,706 | |
| ¥65.08 | +1.11 | +1.7% | ¥62.82 | ¥65.08 | ¥62.82 | 497,603 | |
| ¥63.97 | -0.58 | -0.9% | ¥64.48 | ¥64.89 | ¥62.81 | 351,469 | |
| ¥64.55 | +0.92 | +1.4% | ¥63.63 | ¥65.20 | ¥62.03 | 338,474 | |
| ¥63.63 | -2.86 | -4.3% | ¥66.49 | ¥66.49 | ¥62.80 | 566,493 | |
| ¥66.49 | +0.76 | +1.2% | ¥65.73 | ¥67.25 | ¥63.50 | 444,958 | |
| ¥65.73 | +0.25 | +0.4% | ¥66.13 | ¥66.80 | ¥64.61 | 307,737 | |
| ¥65.48 | -4.32 | -6.2% | ¥69.98 | ¥69.98 | ¥65.00 | 915,314 | |
| ¥69.80 | -0.98 | -1.4% | ¥70.45 | ¥70.50 | ¥68.30 | 746,056 | |
| ¥70.78 | +0.26 | +0.4% | ¥70.59 | ¥71.10 | ¥68.77 | 962,642 | |
| ¥70.52 | -3.64 | -4.9% | ¥75.00 | ¥75.00 | ¥69.11 | 1,640,803 | |
| ¥74.16 | +1.91 | +2.6% | ¥70.25 | ¥76.24 | ¥70.25 | 1,931,768 | |
| ¥72.25 | -0.63 | -0.9% | ¥72.22 | ¥73.27 | ¥71.23 | 765,971 | |
| ¥72.88 | +2.67 | +3.8% | ¥70.71 | ¥73.45 | ¥69.58 | 1,394,907 | |
| ¥70.21 | +1.36 | +2.0% | ¥68.93 | ¥72.23 | ¥68.80 | 1,468,166 | |
| ¥68.85 | -4.45 | -6.1% | ¥71.90 | ¥73.00 | ¥67.02 | 1,972,660 | |
| ¥73.30 | +2.33 | +3.3% | ¥70.35 | ¥73.30 | ¥69.42 | 1,386,494 | |
| ¥70.97 | +1.64 | +2.4% | ¥70.50 | ¥72.80 | ¥68.48 | 1,290,703 | |
| ¥69.33 | +3.31 | +5.0% | ¥66.42 | ¥70.00 | ¥66.37 | 1,083,295 | |
| ¥66.02 | +1.66 | +2.6% | ¥63.71 | ¥66.51 | ¥63.00 | 1,046,602 | |
| ¥64.36 | +5.56 | +9.5% | ¥59.99 | ¥67.23 | ¥59.99 | 1,343,431 | |
| ¥58.80 | -1.35 | -2.2% | ¥61.10 | ¥63.85 | ¥58.58 | 787,270 |
- Ticker
- Shanghai:688229
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news
(688229)"BONREE DATA TECHNOLOGY CO., LTD."Announcement on Resolutions of the 2nd Holders' Meeting for the 2025 Employee Stock Ownership Plan
Oct 22, 2026
Closed ¥58.55 (-1.8%) on Oct 22, 2026
Announcement on Change in Equity Interests of Shareholder Holding More Than 5% of the Shares Reaching 1% Threshold and Results of Shareholding Reduction
Sep 24, 2026
Closed ¥60.57 (-2.6%) on Sep 24, 2026
Announcement on Change of Chief Financial Officer
Sep 23, 2026
Closed ¥62.17 (-1.8%) on Sep 23, 2026
Announcement on Participating in the 2026 Semi-annual Collective Performance Briefing for the STAR Market Software Industry
Sep 4, 2026
Closed ¥65.96 (-0.6%) on Sep 4, 2026
Semi-annual Report for 2026
Aug 29, 2026
Closed ¥65.15 (+0.2%) on Aug 31, 2026
Indicative Announcement on Change in Equity of Shareholders Holding More Than 5% of the Shares Reaching 1% Threshold
Aug 11, 2026
Closed ¥72.88 (+3.8%) on Aug 11, 2026
Indicative Announcement on Change in Equity of Shareholders Holding More Than 5% of the Shares Reaching 5% Threshold
Jul 29, 2026
Closed ¥60.15 (+0.9%) on Jul 29, 2026
Indicative Announcement on Shareholders' Equity Change Reaching the 1% Threshold
Jul 10, 2026
Closed ¥76.50 (-3.1%) on Jul 10, 2026
Announcement on Completion of Establishing a Wholly-owned Sub-subsidiary
Jun 17, 2026
Closed ¥89.01 (-0.8%) on Jun 17, 2026
Announcement on Plan of Shareholding Reduction by Shareholders, Directors and Senior Management Members
Jun 1, 2026
Closed ¥88.51 (+8.9%) on Jun 1, 2026
Bonree Data Technology Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 32 in the last 12 months · 56 in all · newest Oct 22, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Bonree Data Technology Co., Ltd.