Bros Eastern.,Ltd (SHA:601339)
China · Delayed Price · Currency is CNY 7.99
-0.16 (-1.96%)
Jul 31, 2026, 3:00 PM CST
Bros Eastern.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.08 | 8.17 | 7.93 | 7.99 | 7.99 | -1.96% | 12,168,110 |
| Jul 30, 2026 | 7.96 | 8.18 | 7.86 | 8.15 | 8.15 | 1.37% | 12,040,223 |
| Jul 29, 2026 | 8.00 | 8.25 | 7.98 | 8.04 | 8.04 | 0.37% | 12,430,966 |
| Jul 28, 2026 | 8.09 | 8.32 | 7.99 | 8.01 | 8.01 | -0.99% | 13,055,026 |
| Jul 27, 2026 | 7.95 | 8.27 | 7.80 | 8.09 | 8.09 | 0.75% | 16,870,946 |
| Jul 24, 2026 | 7.54 | 8.04 | 7.54 | 8.03 | 8.03 | 4.83% | 16,788,735 |
| Jul 23, 2026 | 7.53 | 7.66 | 7.44 | 7.66 | 7.66 | 0.13% | 9,693,064 |
| Jul 22, 2026 | 7.76 | 7.80 | 7.29 | 7.65 | 7.65 | -2.42% | 15,824,905 |
| Jul 21, 2026 | 7.67 | 7.84 | 7.47 | 7.84 | 7.84 | 2.48% | 13,665,671 |
| Jul 20, 2026 | 7.82 | 8.01 | 7.48 | 7.65 | 7.65 | -3.16% | 17,146,339 |
| Jul 17, 2026 | 8.14 | 8.20 | 7.80 | 7.90 | 7.90 | -1.00% | 14,248,099 |
| Jul 16, 2026 | 8.21 | 8.26 | 7.89 | 7.98 | 7.98 | -3.74% | 13,698,150 |
| Jul 15, 2026 | 7.69 | 8.35 | 7.54 | 8.29 | 8.29 | 6.42% | 23,503,474 |
| Jul 14, 2026 | 7.42 | 7.80 | 7.34 | 7.79 | 7.79 | 4.99% | 19,740,621 |
| Jul 13, 2026 | 7.23 | 7.66 | 7.21 | 7.42 | 7.42 | 2.20% | 18,023,850 |
| Jul 10, 2026 | 7.22 | 7.33 | 7.10 | 7.26 | 7.26 | 0.28% | 13,538,244 |
| Jul 9, 2026 | 7.32 | 7.34 | 7.03 | 7.24 | 7.24 | -1.50% | 14,838,399 |
| Jul 8, 2026 | 7.35 | 7.50 | 7.10 | 7.35 | 7.35 | 4.85% | 20,366,835 |
| Jul 7, 2026 | 7.31 | 7.38 | 6.93 | 7.01 | 7.01 | -4.76% | 13,811,990 |
| Jul 6, 2026 | 7.24 | 7.50 | 6.98 | 7.36 | 7.36 | 1.66% | 16,075,702 |
| Jul 3, 2026 | 7.49 | 7.52 | 7.15 | 7.24 | 7.24 | -2.16% | 13,600,608 |
| Jul 2, 2026 | 6.89 | 7.46 | 6.89 | 7.40 | 7.40 | 7.56% | 19,108,500 |
| Jul 1, 2026 | 6.77 | 6.97 | 6.68 | 6.88 | 6.88 | 1.62% | 9,631,300 |
| Jun 30, 2026 | 7.22 | 7.27 | 6.70 | 6.77 | 6.77 | -7.13% | 16,597,166 |
| Jun 29, 2026 | 6.89 | 7.38 | 6.78 | 7.29 | 7.29 | 5.19% | 13,081,706 |
| Jun 26, 2026 | 7.13 | 7.19 | 6.92 | 6.93 | 6.93 | -2.81% | 9,755,070 |
| Jun 25, 2026 | 7.05 | 7.24 | 6.90 | 7.13 | 7.13 | 2.00% | 12,969,300 |
| Jun 24, 2026 | 7.24 | 7.25 | 6.92 | 6.99 | 6.99 | -3.45% | 13,263,305 |
| Jun 23, 2026 | 6.79 | 7.33 | 6.69 | 7.24 | 7.24 | 7.42% | 20,177,488 |
| Jun 22, 2026 | 6.95 | 7.04 | 6.65 | 6.74 | 6.74 | -2.46% | 14,705,672 |
| Jun 18, 2026 | 7.07 | 7.07 | 6.87 | 6.91 | 6.91 | -0.29% | 8,975,600 |
| Jun 17, 2026 | 7.25 | 7.28 | 7.08 | 7.18 | 6.93 | -0.97% | 8,687,000 |
| Jun 16, 2026 | 7.40 | 7.59 | 7.14 | 7.25 | 7.00 | -1.76% | 14,291,900 |
| Jun 15, 2026 | 7.30 | 7.45 | 7.20 | 7.38 | 7.12 | 0.68% | 15,614,400 |
| Jun 12, 2026 | 7.20 | 7.40 | 7.04 | 7.33 | 7.07 | 1.81% | 13,198,910 |
| Jun 11, 2026 | 7.22 | 7.40 | 7.15 | 7.20 | 6.95 | - | 15,035,600 |
| Jun 10, 2026 | 7.05 | 7.27 | 7.04 | 7.20 | 6.95 | 0.56% | 9,382,900 |
| Jun 9, 2026 | 7.12 | 7.21 | 7.01 | 7.16 | 6.91 | 1.13% | 7,192,689 |
| Jun 8, 2026 | 7.23 | 7.24 | 6.99 | 7.08 | 6.83 | -1.39% | 8,421,822 |
| Jun 5, 2026 | 7.18 | 7.30 | 7.12 | 7.18 | 6.93 | 0.70% | 8,091,800 |
| Jun 4, 2026 | 7.27 | 7.31 | 7.06 | 7.13 | 6.88 | -2.06% | 6,977,200 |
| Jun 3, 2026 | 7.20 | 7.28 | 7.15 | 7.28 | 7.03 | 1.11% | 9,855,100 |
| Jun 2, 2026 | 7.65 | 7.75 | 7.11 | 7.20 | 6.95 | -6.13% | 23,608,550 |
| Jun 1, 2026 | 7.44 | 7.74 | 7.32 | 7.67 | 7.40 | 3.09% | 16,234,200 |
| May 29, 2026 | 7.21 | 7.61 | 7.21 | 7.44 | 7.18 | 3.05% | 19,507,180 |
| May 28, 2026 | 7.39 | 7.49 | 7.14 | 7.22 | 6.97 | -2.30% | 15,836,420 |
| May 27, 2026 | 7.78 | 7.81 | 7.30 | 7.39 | 7.13 | -5.86% | 19,712,630 |
| May 26, 2026 | 7.85 | 7.87 | 7.63 | 7.85 | 7.58 | -0.25% | 11,580,400 |
| May 25, 2026 | 7.90 | 7.97 | 7.72 | 7.87 | 7.60 | -0.25% | 9,381,895 |
| May 22, 2026 | 8.01 | 8.16 | 7.77 | 7.89 | 7.62 | 0.25% | 13,443,280 |