Bright Real Estate Group Co.,Limited (SHA:600708)
China · Delayed Price · Currency is CNY 3.040
+0.020 (0.66%)
Jun 9, 2026, 3:00 PM CST
SHA:600708 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |