Bros Eastern.,Ltd (SHA:601339)
China · Delayed Price · Currency is CNY 9.12
-0.17 (-1.83%)
May 6, 2026, 3:00 PM CST
Bros Eastern.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 9.48 | 9.49 | 9.06 | 9.12 | 9.12 | -1.83% | 18,155,769 |
| Apr 30, 2026 | 8.82 | 9.32 | 8.71 | 9.29 | 9.29 | 5.69% | 16,327,660 |
| Apr 29, 2026 | 8.45 | 8.84 | 8.40 | 8.79 | 8.79 | 4.02% | 18,856,644 |
| Apr 28, 2026 | 8.54 | 8.84 | 8.38 | 8.45 | 8.45 | -0.35% | 16,299,249 |
| Apr 27, 2026 | 8.39 | 8.59 | 8.30 | 8.48 | 8.48 | -0.47% | 10,021,600 |
| Apr 24, 2026 | 8.21 | 8.58 | 8.17 | 8.52 | 8.52 | 3.27% | 16,775,197 |
| Apr 23, 2026 | 8.40 | 8.42 | 8.12 | 8.25 | 8.25 | -2.94% | 13,517,397 |
| Apr 22, 2026 | 8.23 | 8.59 | 8.10 | 8.50 | 8.50 | 2.41% | 15,546,446 |
| Apr 21, 2026 | 8.07 | 8.33 | 7.98 | 8.30 | 8.30 | 2.85% | 12,750,300 |
| Apr 20, 2026 | 8.04 | 8.25 | 7.98 | 8.07 | 8.07 | 1.25% | 13,012,200 |
| Apr 17, 2026 | 8.09 | 8.35 | 7.88 | 7.97 | 7.97 | -0.99% | 17,699,064 |
| Apr 16, 2026 | 7.77 | 8.28 | 7.67 | 8.05 | 8.05 | 4.01% | 23,506,813 |
| Apr 15, 2026 | 8.06 | 8.06 | 7.42 | 7.74 | 7.74 | -3.97% | 31,814,456 |
| Apr 14, 2026 | 7.76 | 8.48 | 7.64 | 8.06 | 8.06 | 3.73% | 26,888,055 |
| Apr 13, 2026 | 7.50 | 7.89 | 7.47 | 7.77 | 7.77 | 3.05% | 16,408,310 |
| Apr 10, 2026 | 7.55 | 7.75 | 7.48 | 7.54 | 7.54 | 0.27% | 12,643,900 |
| Apr 9, 2026 | 7.30 | 7.57 | 7.28 | 7.52 | 7.52 | 2.04% | 10,082,560 |
| Apr 8, 2026 | 7.23 | 7.47 | 7.20 | 7.37 | 7.37 | 2.50% | 11,537,346 |
| Apr 7, 2026 | 7.40 | 7.42 | 7.10 | 7.19 | 7.19 | -2.44% | 13,052,170 |
| Apr 3, 2026 | 7.25 | 7.38 | 7.16 | 7.37 | 7.37 | 1.24% | 8,155,485 |
| Apr 2, 2026 | 7.26 | 7.28 | 7.14 | 7.28 | 7.28 | 0.28% | 6,138,718 |
| Apr 1, 2026 | 7.18 | 7.39 | 7.12 | 7.26 | 7.26 | 1.40% | 8,853,100 |
| Mar 31, 2026 | 7.21 | 7.28 | 7.00 | 7.16 | 7.16 | -0.69% | 11,269,002 |
| Mar 30, 2026 | 6.89 | 7.21 | 6.88 | 7.21 | 7.21 | 3.74% | 9,203,800 |
| Mar 27, 2026 | 6.80 | 6.96 | 6.80 | 6.95 | 6.95 | 1.76% | 6,113,402 |
| Mar 26, 2026 | 6.91 | 7.03 | 6.83 | 6.83 | 6.83 | -1.87% | 5,016,500 |
| Mar 25, 2026 | 6.87 | 6.98 | 6.81 | 6.96 | 6.96 | 1.61% | 6,362,347 |
| Mar 24, 2026 | 6.80 | 6.85 | 6.67 | 6.85 | 6.85 | 3.16% | 6,339,930 |
| Mar 23, 2026 | 6.96 | 6.96 | 6.58 | 6.64 | 6.64 | -5.95% | 12,843,430 |
| Mar 20, 2026 | 7.13 | 7.45 | 7.02 | 7.06 | 7.06 | -0.84% | 12,382,730 |
| Mar 19, 2026 | 7.32 | 7.42 | 7.06 | 7.12 | 7.12 | -3.91% | 11,239,300 |
| Mar 18, 2026 | 7.21 | 7.48 | 7.12 | 7.41 | 7.41 | 3.20% | 13,748,397 |
| Mar 17, 2026 | 7.32 | 7.37 | 7.13 | 7.18 | 7.18 | -1.78% | 9,279,101 |
| Mar 16, 2026 | 7.54 | 7.59 | 7.29 | 7.31 | 7.31 | -3.05% | 11,753,400 |
| Mar 13, 2026 | 7.63 | 7.81 | 7.50 | 7.54 | 7.54 | -1.82% | 14,607,290 |
| Mar 12, 2026 | 7.62 | 7.78 | 7.49 | 7.68 | 7.68 | 0.66% | 15,915,400 |
| Mar 11, 2026 | 7.28 | 7.69 | 7.18 | 7.63 | 7.63 | 5.10% | 22,018,220 |
| Mar 10, 2026 | 7.29 | 7.30 | 7.13 | 7.26 | 7.26 | -0.68% | 12,101,440 |
| Mar 9, 2026 | 6.99 | 7.35 | 6.78 | 7.31 | 7.31 | 4.13% | 27,065,210 |
| Mar 6, 2026 | 7.01 | 7.05 | 6.91 | 7.02 | 7.02 | 0.29% | 9,566,200 |
| Mar 5, 2026 | 7.11 | 7.26 | 6.93 | 7.00 | 7.00 | -1.27% | 12,968,050 |
| Mar 4, 2026 | 7.25 | 7.33 | 7.00 | 7.09 | 7.09 | -3.67% | 19,510,810 |
| Mar 3, 2026 | 7.19 | 7.69 | 7.16 | 7.36 | 7.36 | 2.94% | 28,159,940 |
| Mar 2, 2026 | 7.06 | 7.17 | 6.90 | 7.15 | 7.15 | 0.14% | 18,421,300 |
| Feb 27, 2026 | 7.13 | 7.23 | 7.04 | 7.14 | 7.14 | 0.42% | 11,061,950 |
| Feb 26, 2026 | 7.10 | 7.16 | 6.96 | 7.11 | 7.11 | 0.57% | 9,962,700 |
| Feb 25, 2026 | 7.16 | 7.21 | 7.05 | 7.07 | 7.07 | -1.26% | 11,288,700 |
| Feb 24, 2026 | 6.89 | 7.17 | 6.87 | 7.16 | 7.16 | 4.37% | 13,337,250 |
| Feb 13, 2026 | 6.90 | 6.98 | 6.86 | 6.86 | 6.86 | -0.58% | 8,207,234 |
| Feb 12, 2026 | 7.02 | 7.07 | 6.88 | 6.90 | 6.90 | -1.99% | 11,727,130 |