Bros Eastern.,Ltd (SHA:601339)
China · Delayed Price · Currency is CNY 7.44
-0.41 (-5.22%)
May 27, 2026, 10:35 AM CST
Bros Eastern.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.85 | 7.87 | 7.63 | 7.85 | 7.85 | -0.25% | 11,580,400 |
| May 25, 2026 | 7.90 | 7.97 | 7.72 | 7.87 | 7.87 | -0.25% | 9,381,895 |
| May 22, 2026 | 8.01 | 8.16 | 7.77 | 7.89 | 7.89 | 0.25% | 13,443,288 |
| May 21, 2026 | 7.98 | 8.18 | 7.81 | 7.87 | 7.87 | -2.36% | 11,622,876 |
| May 20, 2026 | 8.01 | 8.15 | 7.80 | 8.06 | 8.06 | 1.13% | 13,668,700 |
| May 19, 2026 | 8.07 | 8.21 | 7.87 | 7.97 | 7.97 | -1.73% | 18,348,550 |
| May 18, 2026 | 8.32 | 8.41 | 8.00 | 8.11 | 8.11 | -4.25% | 21,977,940 |
| May 15, 2026 | 8.50 | 8.83 | 8.43 | 8.47 | 8.47 | -0.94% | 14,470,280 |
| May 14, 2026 | 8.68 | 8.68 | 8.45 | 8.55 | 8.55 | -1.50% | 7,657,189 |
| May 13, 2026 | 9.04 | 9.09 | 8.50 | 8.68 | 8.68 | -3.98% | 20,075,990 |
| May 12, 2026 | 8.58 | 9.20 | 8.52 | 9.04 | 9.04 | 4.75% | 21,349,640 |
| May 11, 2026 | 8.54 | 8.80 | 8.43 | 8.63 | 8.63 | 0.23% | 18,683,530 |
| May 8, 2026 | 9.18 | 9.28 | 8.50 | 8.61 | 8.61 | -8.79% | 28,253,040 |
| May 7, 2026 | 9.11 | 9.50 | 9.08 | 9.44 | 9.44 | 3.51% | 13,673,920 |
| May 6, 2026 | 9.48 | 9.49 | 9.06 | 9.12 | 9.12 | -1.83% | 18,155,760 |
| 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% | 18,856,640 |
| Apr 28, 2026 | 8.54 | 8.84 | 8.38 | 8.45 | 8.45 | -0.35% | 16,299,240 |
| 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% | 16,775,190 |
| Apr 23, 2026 | 8.40 | 8.42 | 8.12 | 8.25 | 8.25 | -2.94% | 13,517,390 |
| Apr 22, 2026 | 8.23 | 8.59 | 8.10 | 8.50 | 8.50 | 2.41% | 15,546,440 |
| 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% | 17,699,060 |
| Apr 16, 2026 | 7.77 | 8.28 | 7.67 | 8.05 | 8.05 | 4.01% | 23,506,810 |
| Apr 15, 2026 | 8.06 | 8.06 | 7.42 | 7.74 | 7.74 | -3.97% | 31,814,450 |
| Apr 14, 2026 | 7.76 | 8.48 | 7.64 | 8.06 | 8.06 | 3.73% | 26,888,050 |
| 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% | 11,537,340 |
| 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% | 11,269,000 |
| 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% | 13,748,390 |
| 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 |