Bros Eastern.,Ltd (SHA:601339)
China · Delayed Price · Currency is CNY 8.06
+0.29 (3.73%)
Apr 14, 2026, 3:00 PM CST
Bros Eastern.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 7.13 | 7.14 | 6.99 | 7.04 | 7.04 | -1.12% | 9,689,000 |
| Feb 10, 2026 | 7.25 | 7.27 | 7.04 | 7.12 | 7.12 | -0.42% | 11,867,800 |
| Feb 9, 2026 | 7.31 | 7.52 | 7.12 | 7.15 | 7.15 | - | 18,418,300 |
| Feb 6, 2026 | 7.18 | 7.38 | 7.09 | 7.15 | 7.15 | -1.24% | 36,617,550 |
| Feb 5, 2026 | 6.94 | 7.51 | 6.84 | 7.24 | 7.24 | 6.00% | 47,663,400 |
| Feb 4, 2026 | 6.72 | 6.94 | 6.72 | 6.83 | 6.83 | 1.64% | 13,899,000 |
| Feb 3, 2026 | 6.76 | 6.89 | 6.64 | 6.72 | 6.72 | 0.45% | 14,908,600 |
| Feb 2, 2026 | 7.07 | 7.15 | 6.62 | 6.69 | 6.69 | -5.64% | 30,454,784 |
| Jan 30, 2026 | 6.92 | 7.20 | 6.92 | 7.09 | 7.09 | 1.14% | 18,911,000 |
| Jan 29, 2026 | 7.12 | 7.24 | 6.98 | 7.01 | 7.01 | -2.09% | 19,019,750 |
| Jan 28, 2026 | 7.03 | 7.32 | 7.00 | 7.16 | 7.16 | 1.70% | 19,551,800 |
| Jan 27, 2026 | 6.90 | 7.08 | 6.80 | 7.04 | 7.04 | 1.29% | 21,885,430 |
| Jan 26, 2026 | 6.73 | 6.97 | 6.68 | 6.95 | 6.95 | 3.58% | 28,906,430 |