Bright Real Estate Group Co.,Limited (SHA:600708)
China · Delayed Price · Currency is CNY 3.240
+0.050 (1.57%)
Aug 12, 2026, 11:29 AM CST
SHA:600708 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.18 | 3.24 | 3.16 | 3.19 | 3.19 | -0.31% | 12,715,567 |
| Aug 10, 2026 | 3.20 | 3.23 | 3.17 | 3.20 | 3.20 | 0.31% | 12,114,740 |
| Aug 7, 2026 | 3.24 | 3.25 | 3.10 | 3.19 | 3.19 | -2.15% | 26,169,300 |
| Aug 6, 2026 | 3.22 | 3.31 | 3.20 | 3.26 | 3.26 | 1.24% | 19,776,780 |
| Aug 5, 2026 | 3.24 | 3.32 | 3.16 | 3.22 | 3.22 | -1.83% | 26,396,445 |
| Aug 4, 2026 | 3.07 | 3.33 | 3.03 | 3.28 | 3.28 | 6.84% | 40,524,860 |
| Aug 3, 2026 | 3.09 | 3.13 | 3.02 | 3.07 | 3.07 | -0.65% | 21,885,800 |
| Jul 31, 2026 | 3.00 | 3.11 | 3.00 | 3.09 | 3.09 | 4.04% | 15,090,700 |
| Jul 30, 2026 | 3.07 | 3.11 | 2.92 | 2.97 | 2.97 | -2.94% | 20,448,544 |
| Jul 29, 2026 | 3.01 | 3.09 | 3.00 | 3.06 | 3.06 | 1.32% | 10,769,758 |
| Jul 28, 2026 | 2.93 | 3.07 | 2.92 | 3.02 | 3.02 | 2.03% | 12,036,800 |
| Jul 27, 2026 | 2.90 | 2.98 | 2.89 | 2.96 | 2.96 | 1.72% | 9,556,154 |
| Jul 24, 2026 | 2.94 | 2.97 | 2.90 | 2.91 | 2.91 | -1.69% | 7,523,300 |
| Jul 23, 2026 | 2.91 | 2.99 | 2.89 | 2.96 | 2.96 | 1.72% | 14,708,366 |
| Jul 22, 2026 | 2.90 | 2.96 | 2.89 | 2.91 | 2.91 | -0.34% | 13,794,950 |
| Jul 21, 2026 | 2.99 | 3.00 | 2.80 | 2.92 | 2.92 | -1.35% | 31,530,867 |
| Jul 20, 2026 | 3.09 | 3.13 | 2.91 | 2.96 | 2.96 | -3.27% | 27,872,190 |
| Jul 17, 2026 | 3.26 | 3.33 | 3.04 | 3.06 | 3.06 | -6.13% | 30,251,040 |
| Jul 16, 2026 | 3.39 | 3.43 | 3.24 | 3.26 | 3.26 | -4.12% | 25,196,408 |
| Jul 15, 2026 | 3.26 | 3.46 | 3.19 | 3.40 | 3.40 | 4.62% | 36,528,616 |
| Jul 14, 2026 | 3.12 | 3.32 | 3.09 | 3.25 | 3.25 | 4.17% | 25,688,108 |
| Jul 13, 2026 | 3.31 | 3.35 | 3.08 | 3.12 | 3.12 | -6.02% | 31,891,494 |
| Jul 10, 2026 | 3.17 | 3.35 | 3.16 | 3.32 | 3.32 | 3.43% | 26,352,810 |
| Jul 9, 2026 | 3.14 | 3.25 | 3.11 | 3.21 | 3.21 | 1.90% | 17,567,017 |
| Jul 8, 2026 | 3.34 | 3.37 | 3.15 | 3.15 | 3.15 | -5.97% | 26,499,590 |
| Jul 7, 2026 | 3.33 | 3.39 | 3.21 | 3.35 | 3.35 | 1.21% | 28,292,056 |
| Jul 6, 2026 | 3.19 | 3.48 | 3.17 | 3.31 | 3.31 | 3.44% | 38,458,138 |
| Jul 3, 2026 | 3.27 | 3.30 | 3.17 | 3.20 | 3.20 | -1.54% | 18,899,960 |
| Jul 2, 2026 | 3.24 | 3.36 | 3.22 | 3.25 | 3.25 | - | 21,151,100 |
| Jul 1, 2026 | 3.21 | 3.33 | 3.17 | 3.25 | 3.25 | 1.25% | 28,669,015 |
| Jun 30, 2026 | 3.22 | 3.25 | 3.09 | 3.21 | 3.21 | 0.31% | 26,534,751 |
| Jun 29, 2026 | 3.32 | 3.32 | 3.07 | 3.20 | 3.20 | -2.44% | 39,806,230 |
| Jun 26, 2026 | 3.57 | 3.60 | 3.28 | 3.28 | 3.28 | -9.89% | 58,693,270 |
| Jun 25, 2026 | 3.37 | 3.68 | 3.31 | 3.64 | 3.64 | 8.66% | 60,076,290 |
| Jun 24, 2026 | 3.28 | 3.41 | 3.19 | 3.35 | 3.35 | 1.82% | 46,985,560 |
| Jun 23, 2026 | 2.96 | 3.29 | 2.95 | 3.29 | 3.29 | 10.03% | 46,313,430 |
| Jun 22, 2026 | 2.85 | 3.03 | 2.74 | 2.99 | 2.99 | 4.91% | 37,647,080 |
| Jun 18, 2026 | 2.94 | 3.19 | 2.83 | 2.85 | 2.85 | -3.06% | 47,688,420 |
| Jun 17, 2026 | 2.93 | 2.95 | 2.85 | 2.94 | 2.94 | - | 27,091,590 |
| Jun 16, 2026 | 2.93 | 2.97 | 2.84 | 2.94 | 2.94 | 0.34% | 23,860,920 |
| Jun 15, 2026 | 2.89 | 2.97 | 2.89 | 2.93 | 2.93 | 1.38% | 16,643,580 |
| Jun 12, 2026 | 2.86 | 2.94 | 2.82 | 2.89 | 2.89 | 1.40% | 21,162,288 |
| Jun 11, 2026 | 2.92 | 2.95 | 2.82 | 2.85 | 2.85 | -3.72% | 25,688,740 |
| Jun 10, 2026 | 3.02 | 3.05 | 2.92 | 2.96 | 2.96 | -2.63% | 27,039,390 |
| Jun 9, 2026 | 3.04 | 3.05 | 2.89 | 3.04 | 3.04 | 0.66% | 27,137,467 |
| Jun 8, 2026 | 3.02 | 3.10 | 2.97 | 3.02 | 3.02 | -1.95% | 32,755,132 |
| Jun 5, 2026 | 3.08 | 3.15 | 3.04 | 3.08 | 3.08 | -1.28% | 29,438,522 |
| Jun 4, 2026 | 3.11 | 3.18 | 3.00 | 3.12 | 3.12 | 0.32% | 38,224,671 |
| Jun 3, 2026 | 3.24 | 3.27 | 3.09 | 3.11 | 3.11 | -3.72% | 37,663,900 |
| Jun 2, 2026 | 3.23 | 3.29 | 3.15 | 3.23 | 3.23 | -0.62% | 28,984,595 |