Hangzhou Binjiang Real Estate Group Co.,Ltd (SHE:002244)
China · Delayed Price · Currency is CNY 11.79
-0.46 (-3.76%)
Sep 25, 2025, 3:04 PM CST
SHE:002244 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 11.94 | 12.50 | 11.85 | 12.25 | 12.25 | 2.25% | 39,854,835 |
| Sep 23, 2025 | 12.25 | 12.27 | 11.85 | 11.98 | 11.98 | -2.52% | 43,078,061 |
| Sep 22, 2025 | 11.50 | 12.60 | 11.26 | 12.29 | 12.29 | 6.87% | 70,791,206 |
| Sep 19, 2025 | 10.94 | 11.60 | 10.92 | 11.50 | 11.50 | 5.12% | 49,479,896 |
| Sep 18, 2025 | 11.47 | 11.51 | 10.83 | 10.94 | 10.94 | -4.79% | 43,152,127 |
| Sep 17, 2025 | 11.38 | 11.65 | 11.33 | 11.49 | 11.49 | 0.79% | 37,489,029 |
| Sep 16, 2025 | 11.30 | 11.48 | 11.22 | 11.40 | 11.40 | -0.44% | 35,659,022 |
| Sep 15, 2025 | 11.15 | 11.55 | 10.99 | 11.45 | 11.45 | 1.69% | 48,955,086 |
| Sep 12, 2025 | 11.22 | 11.54 | 11.11 | 11.26 | 11.26 | 0.36% | 53,529,100 |
| Sep 11, 2025 | 11.06 | 11.30 | 10.95 | 11.22 | 11.22 | 1.26% | 53,212,813 |
| Sep 10, 2025 | 11.18 | 11.40 | 10.91 | 11.08 | 11.08 | -0.36% | 76,530,600 |
| Sep 9, 2025 | 10.12 | 11.12 | 10.08 | 11.12 | 11.12 | 9.99% | 80,050,432 |
| Sep 8, 2025 | 10.28 | 10.48 | 10.10 | 10.11 | 10.11 | -0.30% | 29,559,680 |
| Sep 5, 2025 | 10.11 | 10.24 | 10.04 | 10.14 | 10.14 | 0.50% | 17,743,910 |
| 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 |