Hangzhou Binjiang Real Estate Group Co.,Ltd (SHE:002244)
China · Delayed Price · Currency is CNY 10.07
-0.12 (-1.18%)
At close: Nov 28, 2025
SHE:002244 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.15 | 10.18 | 9.98 | 10.07 | 10.07 | -1.18% | 27,258,060 |
| Nov 27, 2025 | 9.97 | 10.36 | 9.75 | 10.19 | 10.19 | 1.19% | 44,619,580 |
| Nov 26, 2025 | 10.54 | 10.68 | 9.81 | 10.07 | 10.07 | -4.73% | 65,337,350 |
| Nov 25, 2025 | 10.45 | 10.85 | 10.36 | 10.57 | 10.57 | 0.19% | 27,548,930 |
| Nov 24, 2025 | 10.28 | 10.92 | 10.28 | 10.55 | 10.55 | 1.93% | 46,663,850 |
| Nov 21, 2025 | 10.55 | 10.93 | 10.24 | 10.35 | 10.35 | -2.63% | 83,337,030 |
| Nov 20, 2025 | 10.22 | 11.00 | 10.09 | 10.63 | 10.63 | 3.91% | 71,319,360 |
| Nov 19, 2025 | 10.10 | 10.31 | 10.08 | 10.23 | 10.23 | 1.09% | 27,907,000 |
| Nov 18, 2025 | 10.48 | 10.53 | 10.00 | 10.12 | 10.12 | -3.71% | 38,277,950 |
| Nov 17, 2025 | 10.30 | 10.62 | 10.25 | 10.51 | 10.51 | -2.05% | 33,292,550 |
| Nov 14, 2025 | 10.66 | 11.05 | 10.65 | 10.73 | 10.73 | - | 28,283,610 |
| Nov 13, 2025 | 11.05 | 11.08 | 10.60 | 10.73 | 10.73 | -3.33% | 33,344,200 |
| Nov 12, 2025 | 10.96 | 11.18 | 10.86 | 11.10 | 11.10 | 1.46% | 22,976,110 |
| Nov 11, 2025 | 10.82 | 11.00 | 10.76 | 10.94 | 10.94 | 0.83% | 20,858,500 |
| Nov 10, 2025 | 10.50 | 11.15 | 10.40 | 10.85 | 10.85 | 3.33% | 43,026,780 |
| Nov 7, 2025 | 10.29 | 10.63 | 10.28 | 10.50 | 10.50 | 1.74% | 29,434,040 |
| Nov 6, 2025 | 10.30 | 10.36 | 10.25 | 10.32 | 10.32 | 0.29% | 14,496,000 |
| Nov 5, 2025 | 10.20 | 10.43 | 10.15 | 10.29 | 10.29 | 0.29% | 19,170,620 |
| Nov 4, 2025 | 10.38 | 10.40 | 10.20 | 10.26 | 10.26 | -0.97% | 22,667,120 |
| Nov 3, 2025 | 10.60 | 10.71 | 10.28 | 10.36 | 10.36 | -2.45% | 36,069,160 |
| Oct 31, 2025 | 11.13 | 11.15 | 10.56 | 10.62 | 10.62 | -4.32% | 47,473,920 |
| Oct 30, 2025 | 11.25 | 11.42 | 11.04 | 11.10 | 11.10 | -1.60% | 16,915,900 |
| Oct 29, 2025 | 11.11 | 11.29 | 11.08 | 11.28 | 11.28 | 1.71% | 16,119,730 |
| Oct 28, 2025 | 11.15 | 11.20 | 10.96 | 11.09 | 11.09 | 0.09% | 16,696,990 |
| Oct 27, 2025 | 11.23 | 11.27 | 11.05 | 11.08 | 11.08 | -1.25% | 20,839,520 |
| Oct 24, 2025 | 11.36 | 11.44 | 11.15 | 11.22 | 11.22 | -1.75% | 22,742,550 |
| Oct 23, 2025 | 11.73 | 11.76 | 11.23 | 11.42 | 11.42 | -2.31% | 18,515,100 |
| Oct 22, 2025 | 11.72 | 11.95 | 11.65 | 11.69 | 11.69 | -0.85% | 14,772,950 |
| Oct 21, 2025 | 11.51 | 11.87 | 11.46 | 11.79 | 11.79 | 2.34% | 22,523,120 |
| Oct 20, 2025 | 11.55 | 11.80 | 11.41 | 11.52 | 11.52 | -0.09% | 18,767,300 |
| Oct 17, 2025 | 11.67 | 11.82 | 11.48 | 11.53 | 11.53 | -1.45% | 15,769,100 |
| Oct 16, 2025 | 11.68 | 11.85 | 11.59 | 11.70 | 11.70 | - | 20,669,390 |
| Oct 15, 2025 | 11.91 | 12.04 | 11.52 | 11.70 | 11.70 | -2.01% | 28,029,990 |
| Oct 14, 2025 | 11.73 | 12.42 | 11.72 | 11.94 | 11.94 | 1.79% | 43,560,670 |
| Oct 13, 2025 | 11.81 | 12.01 | 11.58 | 11.73 | 11.73 | -3.85% | 43,929,700 |
| Oct 10, 2025 | 12.19 | 12.43 | 12.13 | 12.20 | 12.20 | -1.45% | 26,237,430 |
| Oct 9, 2025 | 12.39 | 12.53 | 11.84 | 12.38 | 12.38 | -1.35% | 38,777,710 |
| Sep 30, 2025 | 12.31 | 12.80 | 12.20 | 12.55 | 12.55 | 1.37% | 36,496,230 |
| Sep 29, 2025 | 12.02 | 12.53 | 11.80 | 12.38 | 12.38 | 2.65% | 38,231,140 |
| Sep 26, 2025 | 11.73 | 12.34 | 11.71 | 12.06 | 12.06 | 2.29% | 31,609,730 |
| Sep 25, 2025 | 12.13 | 12.22 | 11.76 | 11.79 | 11.79 | -3.76% | 30,649,740 |
| Sep 24, 2025 | 11.94 | 12.50 | 11.85 | 12.25 | 12.25 | 2.25% | 39,537,830 |
| Sep 23, 2025 | 12.25 | 12.27 | 11.85 | 11.98 | 11.98 | -2.52% | 43,078,060 |
| Sep 22, 2025 | 11.50 | 12.60 | 11.26 | 12.29 | 12.29 | 6.87% | 70,251,710 |
| Sep 19, 2025 | 10.94 | 11.60 | 10.92 | 11.50 | 11.50 | 5.12% | 49,479,890 |
| Sep 18, 2025 | 11.47 | 11.51 | 10.83 | 10.94 | 10.94 | -4.79% | 43,152,120 |
| Sep 17, 2025 | 11.38 | 11.65 | 11.33 | 11.49 | 11.49 | 0.79% | 37,030,520 |
| Sep 16, 2025 | 11.30 | 11.48 | 11.22 | 11.40 | 11.40 | -0.44% | 35,659,020 |
| Sep 15, 2025 | 11.15 | 11.55 | 10.99 | 11.45 | 11.45 | 1.69% | 47,952,280 |
| Sep 12, 2025 | 11.22 | 11.54 | 11.11 | 11.26 | 11.26 | 0.36% | 53,052,700 |