Bros Eastern.,Ltd (SHA:601339)
China · Delayed Price · Currency is CNY 5.66
-0.09 (-1.57%)
Oct 24, 2025, 3:00 PM CST
Bros Eastern.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,285,602 |
| 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 |
| Oct 16, 2025 | 5.70 | 5.71 | 5.61 | 5.62 | 5.62 | -1.06% | 9,096,251 |
| Oct 15, 2025 | 5.65 | 5.72 | 5.63 | 5.68 | 5.68 | 0.89% | 8,995,160 |
| Oct 14, 2025 | 5.65 | 5.73 | 5.62 | 5.63 | 5.63 | - | 13,015,200 |
| Oct 13, 2025 | 5.43 | 5.64 | 5.40 | 5.63 | 5.63 | 0.90% | 16,266,504 |
| Oct 10, 2025 | 5.48 | 5.60 | 5.45 | 5.58 | 5.58 | 1.82% | 14,597,352 |
| Oct 9, 2025 | 5.36 | 5.50 | 5.35 | 5.48 | 5.48 | 1.86% | 12,586,426 |
| Sep 30, 2025 | 5.39 | 5.41 | 5.32 | 5.38 | 5.38 | - | 9,233,600 |
| Sep 29, 2025 | 5.41 | 5.41 | 5.32 | 5.38 | 5.38 | -0.37% | 9,089,658 |
| Sep 26, 2025 | 5.38 | 5.44 | 5.34 | 5.40 | 5.40 | - | 6,097,466 |
| Sep 25, 2025 | 5.40 | 5.44 | 5.35 | 5.40 | 5.40 | -0.37% | 7,401,750 |
| Sep 24, 2025 | 5.39 | 5.46 | 5.37 | 5.42 | 5.42 | - | 8,877,292 |
| Sep 23, 2025 | 5.35 | 5.43 | 5.27 | 5.42 | 5.42 | 0.93% | 13,230,800 |
| Sep 22, 2025 | 5.46 | 5.46 | 5.33 | 5.37 | 5.37 | -1.47% | 8,045,300 |
| Sep 19, 2025 | 5.42 | 5.46 | 5.35 | 5.45 | 5.45 | 0.93% | 8,389,452 |
| Sep 18, 2025 | 5.53 | 5.53 | 5.36 | 5.40 | 5.40 | -1.64% | 13,518,112 |
| 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 |