Hangzhou Binjiang Real Estate Group Co.,Ltd (SHE:002244)
China · Delayed Price · Currency is CNY 10.08
-0.17 (-1.66%)
Sep 4, 2025, 2:45 PM CST
SHE:002244 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 10.25 | 10.28 | 9.98 | 10.09 | 10.09 | -1.56% | 23,029,600 |
| Sep 3, 2025 | 10.51 | 10.56 | 10.19 | 10.25 | 10.25 | -2.10% | 17,533,400 |
| Sep 2, 2025 | 10.68 | 10.77 | 10.43 | 10.47 | 10.47 | -2.06% | 21,631,813 |
| Sep 1, 2025 | 10.60 | 10.80 | 10.36 | 10.69 | 10.69 | 1.14% | 38,223,931 |
| Aug 29, 2025 | 10.48 | 10.70 | 10.44 | 10.57 | 10.57 | 2.22% | 35,882,144 |
| Aug 28, 2025 | 10.23 | 10.35 | 10.14 | 10.34 | 10.34 | 0.68% | 26,105,731 |
| Aug 27, 2025 | 10.80 | 10.89 | 10.27 | 10.27 | 10.27 | -4.11% | 39,025,999 |
| Aug 26, 2025 | 10.60 | 10.77 | 10.45 | 10.71 | 10.71 | 0.47% | 28,729,147 |
| Aug 25, 2025 | 10.25 | 10.91 | 10.24 | 10.66 | 10.66 | 4.51% | 59,866,711 |
| Aug 22, 2025 | 10.21 | 10.25 | 10.10 | 10.20 | 10.20 | -0.10% | 20,604,500 |
| Aug 21, 2025 | 10.28 | 10.34 | 10.17 | 10.21 | 10.21 | -0.68% | 17,485,313 |
| Aug 20, 2025 | 10.18 | 10.28 | 10.11 | 10.28 | 10.28 | 0.88% | 18,593,600 |
| Aug 19, 2025 | 10.22 | 10.43 | 10.16 | 10.19 | 10.19 | 0.49% | 30,050,821 |
| Aug 18, 2025 | 10.31 | 10.36 | 10.10 | 10.14 | 10.14 | -1.74% | 45,372,200 |
| Aug 15, 2025 | 9.89 | 10.33 | 9.85 | 10.32 | 10.32 | 4.45% | 58,379,030 |
| Aug 14, 2025 | 9.74 | 10.12 | 9.69 | 9.88 | 9.88 | 1.44% | 55,271,119 |
| Aug 13, 2025 | 9.70 | 9.80 | 9.56 | 9.74 | 9.74 | 0.41% | 36,722,028 |
| Aug 12, 2025 | 9.66 | 9.76 | 9.64 | 9.70 | 9.70 | 0.10% | 23,776,700 |
| Aug 11, 2025 | 9.75 | 9.87 | 9.67 | 9.69 | 9.69 | -0.41% | 29,366,476 |
| Aug 8, 2025 | 9.73 | 9.82 | 9.68 | 9.73 | 9.73 | -0.31% | 30,839,245 |
| Aug 7, 2025 | 9.56 | 9.79 | 9.53 | 9.76 | 9.76 | 1.24% | 48,576,776 |
| Aug 6, 2025 | 9.67 | 9.68 | 9.55 | 9.64 | 9.56 | -0.41% | 30,088,600 |
| Aug 5, 2025 | 9.73 | 9.76 | 9.62 | 9.68 | 9.60 | -0.41% | 34,415,688 |
| Aug 4, 2025 | 9.77 | 9.84 | 9.62 | 9.72 | 9.64 | -0.72% | 24,682,800 |
| Aug 1, 2025 | 9.99 | 10.07 | 9.77 | 9.79 | 9.71 | -1.90% | 26,451,300 |
| Jul 31, 2025 | 10.34 | 10.38 | 9.91 | 9.98 | 9.90 | -4.31% | 51,565,056 |
| Jul 30, 2025 | 10.34 | 10.67 | 10.32 | 10.43 | 10.34 | 0.58% | 58,086,367 |
| Jul 29, 2025 | 10.36 | 10.56 | 10.30 | 10.37 | 10.28 | -0.48% | 42,015,764 |
| Jul 28, 2025 | 10.40 | 10.43 | 10.25 | 10.42 | 10.33 | -0.19% | 32,510,553 |
| Jul 25, 2025 | 10.17 | 10.57 | 10.16 | 10.44 | 10.35 | 2.35% | 45,902,100 |
| Jul 24, 2025 | 9.98 | 10.28 | 9.92 | 10.20 | 10.11 | 1.90% | 31,471,702 |
| Jul 23, 2025 | 9.94 | 10.45 | 9.92 | 10.01 | 9.92 | 0.60% | 47,478,716 |
| Jul 22, 2025 | 9.84 | 9.98 | 9.68 | 9.95 | 9.87 | 1.22% | 29,793,102 |
| Jul 21, 2025 | 9.79 | 9.87 | 9.77 | 9.83 | 9.75 | 0.10% | 23,075,800 |
| Jul 18, 2025 | 9.76 | 9.82 | 9.70 | 9.82 | 9.74 | 0.72% | 20,875,302 |
| Jul 17, 2025 | 9.70 | 9.79 | 9.66 | 9.75 | 9.67 | 0.52% | 21,318,806 |
| Jul 16, 2025 | 9.93 | 9.99 | 9.66 | 9.70 | 9.62 | -2.71% | 35,078,379 |
| Jul 15, 2025 | 10.09 | 10.17 | 9.88 | 9.97 | 9.89 | -0.40% | 40,819,218 |
| Jul 14, 2025 | 9.91 | 10.11 | 9.74 | 10.01 | 9.92 | 0.60% | 34,316,663 |
| Jul 11, 2025 | 9.99 | 10.09 | 9.91 | 9.95 | 9.87 | -1.49% | 33,218,200 |
| Jul 10, 2025 | 9.55 | 10.15 | 9.55 | 10.10 | 10.01 | 5.43% | 57,971,340 |
| Jul 9, 2025 | 9.68 | 9.68 | 9.55 | 9.58 | 9.50 | -1.14% | 19,746,344 |
| Jul 8, 2025 | 9.65 | 9.72 | 9.59 | 9.69 | 9.61 | 0.10% | 18,463,600 |
| Jul 7, 2025 | 9.36 | 9.76 | 9.36 | 9.68 | 9.60 | 3.20% | 43,239,199 |
| Jul 4, 2025 | 9.42 | 9.47 | 9.33 | 9.38 | 9.30 | -0.32% | 23,834,887 |
| Jul 3, 2025 | 9.46 | 9.52 | 9.38 | 9.41 | 9.33 | -0.63% | 20,509,282 |
| Jul 2, 2025 | 9.50 | 9.53 | 9.39 | 9.47 | 9.39 | 0.11% | 19,699,478 |
| Jul 1, 2025 | 9.76 | 9.79 | 9.42 | 9.46 | 9.38 | -2.97% | 27,798,787 |
| Jun 30, 2025 | 9.65 | 9.85 | 9.62 | 9.75 | 9.67 | 1.04% | 18,371,300 |
| Jun 27, 2025 | 9.76 | 9.85 | 9.63 | 9.65 | 9.57 | -1.03% | 21,769,470 |