Bros Eastern.,Ltd (SHA:601339)
China · Delayed Price · Currency is CNY 5.76
+0.07 (1.23%)
Dec 25, 2025, 3:00 PM CST
Bros Eastern.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 25, 2025 | 5.72 | 5.82 | 5.69 | 5.77 | - | 1.41% | 11,800,161 |
| Dec 24, 2025 | 5.72 | 5.73 | 5.58 | 5.69 | 5.69 | -0.35% | 15,958,190 |
| Dec 23, 2025 | 5.57 | 5.72 | 5.57 | 5.71 | 5.71 | 2.70% | 17,429,310 |
| Dec 22, 2025 | 5.58 | 5.60 | 5.52 | 5.56 | 5.56 | -0.18% | 13,499,000 |
| Dec 19, 2025 | 5.48 | 5.58 | 5.45 | 5.57 | 5.57 | 1.64% | 10,203,290 |
| Dec 18, 2025 | 5.37 | 5.50 | 5.35 | 5.48 | 5.48 | 2.05% | 11,448,500 |
| Dec 17, 2025 | 5.31 | 5.41 | 5.29 | 5.37 | 5.37 | 1.13% | 9,991,470 |
| Dec 16, 2025 | 5.24 | 5.38 | 5.15 | 5.31 | 5.31 | 1.92% | 14,603,800 |
| Dec 15, 2025 | 5.13 | 5.26 | 5.13 | 5.21 | 5.21 | 1.17% | 9,307,600 |
| Dec 12, 2025 | 5.22 | 5.22 | 5.15 | 5.15 | 5.15 | -1.15% | 10,233,530 |
| Dec 11, 2025 | 5.29 | 5.30 | 5.20 | 5.21 | 5.21 | -1.51% | 11,416,200 |
| Dec 10, 2025 | 5.31 | 5.34 | 5.26 | 5.29 | 5.29 | -0.38% | 8,294,700 |
| Dec 9, 2025 | 5.34 | 5.37 | 5.31 | 5.31 | 5.31 | -0.56% | 6,543,800 |
| Dec 8, 2025 | 5.47 | 5.47 | 5.34 | 5.34 | 5.34 | -1.84% | 9,055,624 |
| Dec 5, 2025 | 5.40 | 5.45 | 5.34 | 5.44 | 5.44 | 0.93% | 6,597,100 |
| Dec 4, 2025 | 5.48 | 5.50 | 5.37 | 5.39 | 5.39 | -1.64% | 10,823,000 |
| Dec 3, 2025 | 5.49 | 5.52 | 5.44 | 5.48 | 5.48 | - | 8,042,600 |
| Dec 2, 2025 | 5.45 | 5.49 | 5.43 | 5.48 | 5.48 | 0.37% | 7,918,800 |
| Dec 1, 2025 | 5.40 | 5.49 | 5.38 | 5.46 | 5.46 | 1.11% | 13,620,620 |
| Nov 28, 2025 | 5.35 | 5.46 | 5.27 | 5.40 | 5.40 | 0.93% | 13,026,620 |
| Nov 27, 2025 | 5.33 | 5.38 | 5.30 | 5.35 | 5.35 | 0.56% | 8,999,694 |
| Nov 26, 2025 | 5.33 | 5.38 | 5.30 | 5.32 | 5.32 | - | 10,888,340 |
| Nov 25, 2025 | 5.33 | 5.37 | 5.29 | 5.32 | 5.32 | 0.19% | 10,033,800 |
| Nov 24, 2025 | 5.45 | 5.49 | 5.31 | 5.31 | 5.31 | -1.67% | 12,557,900 |
| Nov 21, 2025 | 5.63 | 5.64 | 5.40 | 5.40 | 5.40 | -4.09% | 14,134,780 |
| Nov 20, 2025 | 5.70 | 5.73 | 5.60 | 5.63 | 5.63 | -1.23% | 10,808,400 |
| Nov 19, 2025 | 5.71 | 5.74 | 5.64 | 5.70 | 5.70 | - | 16,370,400 |
| Nov 18, 2025 | 5.82 | 5.87 | 5.64 | 5.70 | 5.70 | -2.06% | 20,279,200 |
| Nov 17, 2025 | 5.71 | 5.83 | 5.64 | 5.82 | 5.82 | 2.46% | 22,290,690 |
| Nov 14, 2025 | 5.62 | 5.74 | 5.62 | 5.68 | 5.68 | 0.89% | 13,954,800 |
| Nov 13, 2025 | 5.55 | 5.69 | 5.50 | 5.63 | 5.63 | 1.26% | 18,808,100 |
| Nov 12, 2025 | 5.43 | 5.58 | 5.39 | 5.56 | 5.56 | 2.58% | 24,538,250 |
| Nov 11, 2025 | 5.37 | 5.45 | 5.37 | 5.42 | 5.42 | 0.93% | 11,669,750 |
| Nov 10, 2025 | 5.33 | 5.39 | 5.29 | 5.37 | 5.37 | 0.94% | 14,037,360 |
| Nov 7, 2025 | 5.26 | 5.34 | 5.25 | 5.32 | 5.32 | 1.14% | 15,360,290 |
| Nov 6, 2025 | 5.26 | 5.29 | 5.24 | 5.26 | 5.26 | - | 14,793,840 |
| Nov 5, 2025 | 5.23 | 5.27 | 5.19 | 5.26 | 5.26 | 0.77% | 15,532,900 |
| Nov 4, 2025 | 5.21 | 5.26 | 5.18 | 5.22 | 5.22 | -0.38% | 21,489,840 |
| Nov 3, 2025 | 5.34 | 5.35 | 5.19 | 5.24 | 5.24 | -1.87% | 35,285,100 |
| Oct 31, 2025 | 5.44 | 5.44 | 5.28 | 5.34 | 5.34 | -5.99% | 35,481,760 |
| Oct 30, 2025 | 5.63 | 5.71 | 5.61 | 5.68 | 5.68 | 0.89% | 9,178,600 |
| Oct 29, 2025 | 5.64 | 5.66 | 5.56 | 5.63 | 5.63 | -0.53% | 10,022,100 |
| Oct 28, 2025 | 5.70 | 5.77 | 5.66 | 5.66 | 5.66 | -0.70% | 8,269,011 |
| Oct 27, 2025 | 5.71 | 5.74 | 5.63 | 5.70 | 5.70 | 0.71% | 12,077,640 |
| Oct 24, 2025 | 5.77 | 5.77 | 5.65 | 5.66 | 5.66 | -1.57% | 8,027,787 |
| Oct 23, 2025 | 5.64 | 5.76 | 5.64 | 5.75 | 5.75 | 1.77% | 9,157,284 |
| Oct 22, 2025 | 5.75 | 5.79 | 5.64 | 5.65 | 5.65 | -1.40% | 9,703,095 |
| Oct 21, 2025 | 5.53 | 5.75 | 5.53 | 5.73 | 5.73 | 3.24% | 13,285,600 |
| Oct 20, 2025 | 5.60 | 5.61 | 5.51 | 5.55 | 5.55 | - | 8,459,900 |
| Oct 17, 2025 | 5.62 | 5.63 | 5.55 | 5.55 | 5.55 | -1.25% | 9,242,600 |