Bright Real Estate Group Co.,Limited (SHA:600708)
China · Delayed Price · Currency is CNY 3.650
-0.130 (-3.44%)
May 19, 2026, 3:00 PM CST
SHA:600708 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.84 | 3.95 | 3.65 | 3.65 | 3.65 | -3.44% | 42,948,955 |
| May 18, 2026 | 3.70 | 3.79 | 3.66 | 3.78 | 3.78 | 2.16% | 37,697,957 |
| May 15, 2026 | 3.77 | 3.78 | 3.66 | 3.70 | 3.70 | -1.60% | 28,363,029 |
| May 14, 2026 | 3.88 | 3.89 | 3.76 | 3.76 | 3.76 | -3.09% | 34,345,881 |
| May 13, 2026 | 3.97 | 3.98 | 3.83 | 3.88 | 3.88 | -2.27% | 41,382,654 |
| May 12, 2026 | 4.09 | 4.12 | 3.92 | 3.97 | 3.97 | -2.93% | 47,853,943 |
| May 11, 2026 | 3.90 | 4.16 | 3.86 | 4.09 | 4.09 | 4.60% | 59,378,600 |
| May 8, 2026 | 3.83 | 3.96 | 3.81 | 3.91 | 3.91 | 1.82% | 29,283,092 |
| May 7, 2026 | 3.82 | 3.89 | 3.77 | 3.84 | 3.84 | 0.52% | 34,640,410 |
| May 6, 2026 | 3.82 | 3.84 | 3.71 | 3.82 | 3.82 | 0.53% | 34,738,402 |
| Apr 30, 2026 | 3.74 | 3.90 | 3.68 | 3.80 | 3.80 | 1.60% | 64,484,545 |
| Apr 29, 2026 | 3.40 | 3.74 | 3.38 | 3.74 | 3.74 | 10.00% | 67,191,794 |
| Apr 28, 2026 | 3.38 | 3.44 | 3.34 | 3.40 | 3.40 | 0.29% | 33,418,408 |
| Apr 27, 2026 | 3.34 | 3.40 | 3.23 | 3.39 | 3.39 | 1.50% | 34,459,360 |
| Apr 24, 2026 | 3.24 | 3.41 | 3.24 | 3.34 | 3.34 | 2.14% | 44,669,436 |
| Apr 23, 2026 | 3.28 | 3.35 | 3.21 | 3.27 | 3.27 | -0.30% | 24,833,462 |
| Apr 22, 2026 | 3.28 | 3.32 | 3.24 | 3.28 | 3.28 | - | 16,368,369 |
| Apr 21, 2026 | 3.27 | 3.29 | 3.22 | 3.28 | 3.28 | 0.31% | 21,661,180 |
| Apr 20, 2026 | 3.28 | 3.29 | 3.22 | 3.27 | 3.27 | -0.61% | 22,785,476 |
| Apr 17, 2026 | 3.36 | 3.41 | 3.11 | 3.29 | 3.29 | -2.08% | 41,033,553 |
| Apr 16, 2026 | 3.36 | 3.37 | 3.32 | 3.36 | 3.36 | 0.60% | 16,215,700 |
| Apr 15, 2026 | 3.43 | 3.47 | 3.33 | 3.34 | 3.34 | -2.62% | 23,429,588 |
| Apr 14, 2026 | 3.37 | 3.46 | 3.36 | 3.43 | 3.43 | 1.78% | 28,487,907 |
| Apr 13, 2026 | 3.33 | 3.38 | 3.31 | 3.37 | 3.37 | 0.30% | 19,695,300 |
| Apr 10, 2026 | 3.32 | 3.38 | 3.32 | 3.36 | 3.36 | 0.90% | 19,995,600 |
| Apr 9, 2026 | 3.41 | 3.41 | 3.31 | 3.33 | 3.33 | -2.63% | 16,215,100 |
| Apr 8, 2026 | 3.39 | 3.43 | 3.35 | 3.42 | 3.42 | 3.32% | 23,609,910 |
| Apr 7, 2026 | 3.27 | 3.35 | 3.26 | 3.31 | 3.31 | 1.22% | 15,842,920 |
| Apr 3, 2026 | 3.33 | 3.34 | 3.23 | 3.27 | 3.27 | -1.51% | 19,799,620 |
| Apr 2, 2026 | 3.41 | 3.44 | 3.31 | 3.32 | 3.32 | -3.21% | 27,143,540 |
| Apr 1, 2026 | 3.45 | 3.49 | 3.36 | 3.43 | 3.43 | 2.08% | 35,059,890 |
| Mar 31, 2026 | 3.44 | 3.77 | 3.36 | 3.36 | 3.36 | -2.61% | 48,962,680 |
| Mar 30, 2026 | 3.33 | 3.51 | 3.29 | 3.45 | 3.45 | 2.68% | 39,267,200 |
| Mar 27, 2026 | 3.29 | 3.39 | 3.28 | 3.36 | 3.36 | 1.82% | 28,290,590 |
| Mar 26, 2026 | 3.38 | 3.46 | 3.29 | 3.30 | 3.30 | -2.37% | 28,034,139 |
| Mar 25, 2026 | 3.44 | 3.46 | 3.34 | 3.38 | 3.38 | -0.59% | 41,887,086 |
| Mar 24, 2026 | 3.35 | 3.42 | 3.25 | 3.40 | 3.40 | 4.62% | 45,172,810 |
| Mar 23, 2026 | 3.48 | 3.48 | 3.20 | 3.25 | 3.25 | -8.45% | 61,304,440 |
| Mar 20, 2026 | 3.75 | 3.78 | 3.54 | 3.55 | 3.55 | -4.83% | 46,325,500 |
| Mar 19, 2026 | 3.83 | 3.88 | 3.71 | 3.73 | 3.73 | -3.62% | 26,989,635 |
| Mar 18, 2026 | 3.96 | 3.97 | 3.75 | 3.87 | 3.87 | -2.27% | 54,091,950 |
| Mar 17, 2026 | 4.03 | 4.12 | 3.94 | 3.96 | 3.96 | -1.49% | 28,396,700 |
| Mar 16, 2026 | 4.00 | 4.03 | 3.95 | 4.02 | 4.02 | 1.52% | 23,412,020 |
| Mar 13, 2026 | 4.00 | 4.07 | 3.94 | 3.96 | 3.96 | -1.49% | 21,240,420 |
| Mar 12, 2026 | 4.08 | 4.14 | 3.99 | 4.02 | 4.02 | -0.74% | 25,160,530 |
| Mar 11, 2026 | 4.17 | 4.17 | 4.02 | 4.05 | 4.05 | -2.17% | 28,122,969 |
| Mar 10, 2026 | 3.99 | 4.19 | 3.98 | 4.14 | 4.14 | 4.81% | 52,800,797 |
| Mar 9, 2026 | 4.07 | 4.08 | 3.88 | 3.95 | 3.95 | -3.89% | 35,740,800 |
| Mar 6, 2026 | 4.13 | 4.17 | 4.08 | 4.11 | 4.11 | -0.72% | 22,630,660 |
| Mar 5, 2026 | 4.08 | 4.15 | 4.04 | 4.14 | 4.14 | 2.48% | 31,106,450 |