Hangzhou Binjiang Real Estate Group Co.,Ltd (SHE:002244)
China · Delayed Price · Currency is CNY 9.72
-0.07 (-0.72%)
Aug 4, 2025, 3:04 PM CST
SHE:002244 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.99 | 10.07 | 9.77 | 9.79 | 9.79 | -1.90% | 26,758,400 |
| Jul 31, 2025 | 10.34 | 10.38 | 9.91 | 9.98 | 9.98 | -4.31% | 51,819,256 |
| Jul 30, 2025 | 10.34 | 10.67 | 10.32 | 10.43 | 10.43 | 0.58% | 58,319,767 |
| Jul 29, 2025 | 10.36 | 10.56 | 10.30 | 10.37 | 10.37 | -0.48% | 42,243,364 |
| Jul 28, 2025 | 10.40 | 10.43 | 10.25 | 10.42 | 10.42 | -0.19% | 33,146,553 |
| Jul 25, 2025 | 10.17 | 10.57 | 10.16 | 10.44 | 10.44 | 2.35% | 45,902,100 |
| Jul 24, 2025 | 9.98 | 10.28 | 9.92 | 10.20 | 10.20 | 1.90% | 31,725,502 |
| Jul 23, 2025 | 9.94 | 10.45 | 9.92 | 10.01 | 10.01 | 0.60% | 47,644,516 |
| Jul 22, 2025 | 9.84 | 9.98 | 9.68 | 9.95 | 9.95 | 1.22% | 30,013,002 |
| Jul 21, 2025 | 9.79 | 9.87 | 9.77 | 9.83 | 9.83 | 0.10% | 23,075,800 |
| Jul 18, 2025 | 9.76 | 9.82 | 9.70 | 9.82 | 9.82 | 0.72% | 20,875,302 |
| Jul 17, 2025 | 9.70 | 9.79 | 9.66 | 9.75 | 9.75 | 0.52% | 21,318,806 |
| Jul 16, 2025 | 9.93 | 9.99 | 9.66 | 9.70 | 9.70 | -2.71% | 35,324,279 |
| Jul 15, 2025 | 10.09 | 10.17 | 9.88 | 9.97 | 9.97 | -0.40% | 41,080,318 |
| Jul 14, 2025 | 9.91 | 10.11 | 9.74 | 10.01 | 10.01 | 0.60% | 34,761,063 |
| Jul 11, 2025 | 9.99 | 10.09 | 9.91 | 9.95 | 9.95 | -1.49% | 33,504,000 |
| Jul 10, 2025 | 9.55 | 10.15 | 9.55 | 10.10 | 10.10 | 5.43% | 58,531,140 |
| Jul 9, 2025 | 9.68 | 9.68 | 9.55 | 9.58 | 9.58 | -1.14% | 19,746,344 |
| Jul 8, 2025 | 9.65 | 9.72 | 9.59 | 9.69 | 9.69 | 0.10% | 18,631,400 |
| Jul 7, 2025 | 9.36 | 9.76 | 9.36 | 9.68 | 9.68 | 3.20% | 43,387,699 |
| Jul 4, 2025 | 9.42 | 9.47 | 9.33 | 9.38 | 9.38 | -0.32% | 23,834,887 |
| Jul 3, 2025 | 9.46 | 9.52 | 9.38 | 9.41 | 9.41 | -0.63% | 20,509,282 |
| Jul 2, 2025 | 9.50 | 9.53 | 9.39 | 9.47 | 9.47 | 0.11% | 19,699,478 |
| Jul 1, 2025 | 9.76 | 9.79 | 9.42 | 9.46 | 9.46 | -2.97% | 28,097,987 |
| Jun 30, 2025 | 9.65 | 9.85 | 9.62 | 9.75 | 9.75 | 1.04% | 18,511,700 |
| Jun 27, 2025 | 9.76 | 9.85 | 9.63 | 9.65 | 9.65 | -1.03% | 21,979,970 |
| Jun 26, 2025 | 9.57 | 9.90 | 9.52 | 9.75 | 9.75 | 1.56% | 35,422,500 |
| Jun 25, 2025 | 9.44 | 9.62 | 9.34 | 9.60 | 9.60 | 1.69% | 28,478,229 |
| Jun 24, 2025 | 9.35 | 9.45 | 9.31 | 9.44 | 9.44 | 0.75% | 19,390,442 |
| Jun 23, 2025 | 9.22 | 9.42 | 9.11 | 9.37 | 9.37 | 0.97% | 18,347,700 |
| Jun 20, 2025 | 9.37 | 9.53 | 9.26 | 9.28 | 9.28 | -1.07% | 21,650,002 |
| Jun 19, 2025 | 9.35 | 9.42 | 9.29 | 9.38 | 9.38 | 0.32% | 19,523,494 |
| Jun 18, 2025 | 9.51 | 9.52 | 9.29 | 9.35 | 9.35 | -1.89% | 16,650,900 |
| Jun 17, 2025 | 9.56 | 9.69 | 9.49 | 9.53 | 9.53 | -0.73% | 25,630,265 |
| Jun 16, 2025 | 9.25 | 9.66 | 9.25 | 9.60 | 9.60 | 4.23% | 53,391,600 |
| Jun 13, 2025 | 9.31 | 9.39 | 9.11 | 9.21 | 9.21 | -0.97% | 39,185,666 |
| Jun 12, 2025 | 9.30 | 9.34 | 9.21 | 9.30 | 9.30 | -0.32% | 23,330,010 |
| Jun 11, 2025 | 9.12 | 9.47 | 9.12 | 9.33 | 9.33 | 2.41% | 50,095,106 |
| Jun 10, 2025 | 9.10 | 9.30 | 9.06 | 9.11 | 9.11 | 0.22% | 32,869,551 |
| Jun 9, 2025 | 9.28 | 9.38 | 9.04 | 9.09 | 9.09 | -2.05% | 42,584,933 |
| Jun 6, 2025 | 9.15 | 9.32 | 9.12 | 9.28 | 9.28 | 1.42% | 23,582,402 |
| Jun 5, 2025 | 9.05 | 9.27 | 9.01 | 9.15 | 9.15 | 0.99% | 29,884,183 |
| Jun 4, 2025 | 9.08 | 9.16 | 8.98 | 9.06 | 9.06 | -0.11% | 26,075,297 |
| Jun 3, 2025 | 9.30 | 9.36 | 9.05 | 9.07 | 9.07 | -3.20% | 45,896,450 |
| May 30, 2025 | 9.32 | 9.44 | 9.28 | 9.37 | 9.37 | 0.43% | 19,541,300 |
| May 29, 2025 | 9.16 | 9.40 | 9.16 | 9.33 | 9.33 | 1.86% | 22,514,191 |
| May 28, 2025 | 9.33 | 9.35 | 9.15 | 9.16 | 9.16 | -2.03% | 19,197,084 |
| May 27, 2025 | 9.20 | 9.40 | 9.20 | 9.35 | 9.35 | 1.30% | 30,908,691 |
| May 26, 2025 | 9.01 | 9.24 | 8.90 | 9.23 | 9.23 | 2.56% | 37,041,955 |
| May 23, 2025 | 9.15 | 9.22 | 8.99 | 9.00 | 9.00 | -1.53% | 28,427,722 |