Bright Real Estate Group Co.,Limited (SHA:600708)
China · Delayed Price · Currency is CNY 2.920
-0.040 (-1.35%)
Jul 21, 2026, 3:00 PM CST
SHA:600708 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 3.27 | 3.31 | 3.14 | 3.25 | 3.25 | -1.22% | 38,067,210 |
| May 29, 2026 | 3.28 | 3.40 | 3.27 | 3.29 | 3.29 | 0.61% | 28,621,350 |
| May 28, 2026 | 3.21 | 3.31 | 3.19 | 3.27 | 3.27 | 1.55% | 21,047,560 |
| May 27, 2026 | 3.33 | 3.35 | 3.19 | 3.22 | 3.22 | -3.01% | 25,641,926 |
| May 26, 2026 | 3.38 | 3.53 | 3.30 | 3.32 | 3.32 | -2.06% | 30,436,701 |
| May 25, 2026 | 3.37 | 3.42 | 3.33 | 3.39 | 3.39 | 0.30% | 19,918,814 |
| May 22, 2026 | 3.32 | 3.40 | 3.32 | 3.38 | 3.38 | 1.50% | 23,150,454 |
| May 21, 2026 | 3.53 | 3.54 | 3.30 | 3.33 | 3.33 | -5.40% | 37,165,103 |
| May 20, 2026 | 3.65 | 3.68 | 3.50 | 3.52 | 3.52 | -3.56% | 39,077,100 |
| 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 |