Bros Eastern.,Ltd (SHA:601339)
China · Delayed Price · Currency is CNY 5.49
-0.03 (-0.54%)
Sep 17, 2025, 2:45 PM CST
Bros Eastern.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.52 | 5.54 | 5.48 | 5.49 | 5.49 | -0.54% | 9,006,600 |
| Sep 16, 2025 | 5.43 | 5.59 | 5.41 | 5.52 | 5.52 | 1.66% | 12,014,302 |
| Sep 15, 2025 | 5.50 | 5.50 | 5.40 | 5.43 | 5.43 | -0.91% | 7,556,900 |
| Sep 12, 2025 | 5.50 | 5.51 | 5.45 | 5.48 | 5.48 | - | 10,146,500 |
| Sep 11, 2025 | 5.53 | 5.53 | 5.43 | 5.48 | 5.48 | -0.90% | 9,815,000 |
| Sep 10, 2025 | 5.48 | 5.56 | 5.48 | 5.53 | 5.53 | 0.18% | 8,082,900 |
| Sep 9, 2025 | 5.47 | 5.56 | 5.45 | 5.52 | 5.52 | 0.91% | 11,809,186 |
| Sep 8, 2025 | 5.40 | 5.57 | 5.37 | 5.47 | 5.47 | 1.48% | 16,318,800 |
| Sep 5, 2025 | 5.42 | 5.43 | 5.35 | 5.39 | 5.39 | -0.55% | 10,204,312 |
| Sep 4, 2025 | 5.32 | 5.44 | 5.27 | 5.42 | 5.42 | 1.88% | 16,214,600 |
| Sep 3, 2025 | 5.34 | 5.35 | 5.26 | 5.32 | 5.32 | - | 10,243,022 |
| Sep 2, 2025 | 5.31 | 5.34 | 5.24 | 5.32 | 5.32 | 0.57% | 13,393,292 |
| Sep 1, 2025 | 5.38 | 5.39 | 5.25 | 5.29 | 5.29 | -1.67% | 24,988,981 |
| Aug 29, 2025 | 5.43 | 5.44 | 5.35 | 5.38 | 5.38 | -1.28% | 12,119,828 |
| Aug 28, 2025 | 5.41 | 5.47 | 5.31 | 5.45 | 5.45 | -2.33% | 13,057,282 |
| Aug 27, 2025 | 5.69 | 5.70 | 5.58 | 5.58 | 5.43 | -1.93% | 18,139,722 |
| Aug 26, 2025 | 5.65 | 5.69 | 5.62 | 5.69 | 5.54 | 0.71% | 10,774,900 |
| Aug 25, 2025 | 5.72 | 5.74 | 5.64 | 5.65 | 5.50 | -0.88% | 14,834,438 |
| Aug 22, 2025 | 5.73 | 5.74 | 5.62 | 5.70 | 5.55 | -0.35% | 15,822,086 |
| Aug 21, 2025 | 5.76 | 5.79 | 5.68 | 5.72 | 5.57 | -0.52% | 12,466,599 |
| Aug 20, 2025 | 5.67 | 5.82 | 5.64 | 5.75 | 5.60 | 1.41% | 18,064,123 |
| Aug 19, 2025 | 5.72 | 5.75 | 5.63 | 5.67 | 5.52 | -1.05% | 17,665,693 |
| Aug 18, 2025 | 5.70 | 5.82 | 5.67 | 5.73 | 5.58 | 2.32% | 32,116,054 |
| Aug 15, 2025 | 5.59 | 5.62 | 5.47 | 5.60 | 5.45 | 0.18% | 25,697,600 |
| Aug 14, 2025 | 5.55 | 5.73 | 5.54 | 5.59 | 5.44 | 1.27% | 24,901,096 |
| Aug 13, 2025 | 5.54 | 5.55 | 5.47 | 5.52 | 5.37 | -0.18% | 12,589,100 |
| Aug 12, 2025 | 5.56 | 5.60 | 5.52 | 5.53 | 5.38 | - | 10,648,100 |
| Aug 11, 2025 | 5.58 | 5.60 | 5.52 | 5.53 | 5.38 | -0.54% | 16,545,100 |
| Aug 8, 2025 | 5.52 | 5.58 | 5.47 | 5.56 | 5.41 | 0.72% | 11,799,100 |
| Aug 7, 2025 | 5.48 | 5.52 | 5.45 | 5.52 | 5.37 | 0.91% | 10,654,854 |
| Aug 6, 2025 | 5.50 | 5.52 | 5.42 | 5.47 | 5.32 | -0.73% | 10,048,000 |
| Aug 5, 2025 | 5.49 | 5.53 | 5.47 | 5.51 | 5.36 | 0.36% | 12,238,300 |
| Aug 4, 2025 | 5.41 | 5.49 | 5.31 | 5.49 | 5.34 | 1.48% | 15,851,764 |
| Aug 1, 2025 | 5.30 | 5.45 | 5.29 | 5.41 | 5.26 | 2.46% | 21,400,752 |
| Jul 31, 2025 | 5.37 | 5.40 | 5.25 | 5.28 | 5.14 | -2.04% | 15,424,469 |
| Jul 30, 2025 | 5.37 | 5.42 | 5.35 | 5.39 | 5.25 | 0.37% | 10,005,064 |
| Jul 29, 2025 | 5.45 | 5.45 | 5.34 | 5.37 | 5.23 | -1.29% | 11,711,755 |
| Jul 28, 2025 | 5.38 | 5.45 | 5.32 | 5.44 | 5.29 | 1.30% | 16,830,764 |
| Jul 25, 2025 | 5.36 | 5.45 | 5.35 | 5.37 | 5.23 | 0.56% | 12,642,063 |
| Jul 24, 2025 | 5.31 | 5.37 | 5.27 | 5.34 | 5.20 | 0.56% | 15,146,900 |
| Jul 23, 2025 | 5.36 | 5.40 | 5.31 | 5.31 | 5.17 | -0.93% | 14,976,100 |
| Jul 22, 2025 | 5.30 | 5.40 | 5.28 | 5.36 | 5.22 | 1.32% | 20,053,986 |
| Jul 21, 2025 | 5.22 | 5.30 | 5.19 | 5.29 | 5.15 | 2.32% | 19,235,320 |
| Jul 18, 2025 | 5.22 | 5.24 | 5.12 | 5.17 | 5.03 | -0.58% | 15,665,900 |
| Jul 17, 2025 | 5.12 | 5.22 | 5.12 | 5.20 | 5.06 | 1.36% | 20,138,700 |
| Jul 16, 2025 | 5.20 | 5.20 | 5.11 | 5.13 | 4.99 | -0.97% | 17,986,100 |
| Jul 15, 2025 | 5.13 | 5.20 | 5.12 | 5.18 | 5.04 | 0.58% | 29,249,343 |
| Jul 14, 2025 | 5.13 | 5.20 | 5.07 | 5.15 | 5.01 | 4.25% | 45,392,495 |
| Jul 11, 2025 | 4.97 | 4.98 | 4.94 | 4.94 | 4.81 | -0.40% | 14,812,800 |
| Jul 10, 2025 | 4.94 | 4.98 | 4.92 | 4.96 | 4.83 | 0.40% | 14,616,566 |