Hangzhou Binjiang Real Estate Group Co.,Ltd (SHE:002244)
China · Delayed Price · Currency is CNY 9.28
-0.19 (-2.01%)
Jul 31, 2026, 3:04 PM CST
SHE:002244 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.27 | 9.42 | 8.86 | 9.28 | 9.28 | -2.01% | 49,523,347 |
| Jul 30, 2026 | 9.45 | 9.73 | 9.37 | 9.47 | 9.47 | 0.21% | 30,574,308 |
| Jul 29, 2026 | 8.81 | 9.60 | 8.81 | 9.45 | 9.45 | 6.18% | 53,462,353 |
| Jul 28, 2026 | 8.58 | 8.96 | 8.49 | 8.90 | 8.90 | 3.37% | 32,150,412 |
| Jul 27, 2026 | 8.59 | 8.69 | 8.48 | 8.61 | 8.61 | 0.12% | 19,376,682 |
| Jul 24, 2026 | 8.91 | 9.02 | 8.59 | 8.60 | 8.60 | -4.44% | 18,096,440 |
| Jul 23, 2026 | 8.91 | 9.03 | 8.78 | 9.00 | 9.00 | -0.11% | 16,186,738 |
| Jul 22, 2026 | 8.64 | 9.14 | 8.53 | 9.01 | 9.01 | 3.44% | 31,471,238 |
| Jul 21, 2026 | 8.75 | 9.08 | 8.66 | 8.71 | 8.71 | -1.47% | 33,389,421 |
| Jul 20, 2026 | 8.42 | 9.00 | 8.26 | 8.84 | 8.84 | 5.24% | 48,946,117 |
| Jul 17, 2026 | 8.65 | 8.88 | 8.40 | 8.40 | 8.40 | -3.45% | 30,620,014 |
| Jul 16, 2026 | 8.25 | 8.75 | 8.20 | 8.70 | 8.70 | 5.07% | 51,866,195 |
| Jul 15, 2026 | 7.85 | 8.29 | 7.77 | 8.28 | 8.28 | 5.08% | 43,266,538 |
| Jul 14, 2026 | 7.91 | 7.99 | 7.79 | 7.88 | 7.88 | -0.88% | 25,679,958 |
| Jul 13, 2026 | 7.99 | 8.05 | 7.78 | 7.95 | 7.95 | -1.61% | 27,176,513 |
| Jul 10, 2026 | 7.70 | 8.14 | 7.54 | 8.08 | 8.08 | 5.62% | 46,087,490 |
| Jul 9, 2026 | 7.78 | 7.97 | 7.60 | 7.65 | 7.65 | -2.42% | 24,509,820 |
| Jul 8, 2026 | 7.72 | 7.92 | 7.55 | 7.84 | 7.84 | 1.42% | 23,482,030 |
| Jul 7, 2026 | 8.17 | 8.17 | 7.72 | 7.73 | 7.73 | -5.39% | 24,824,940 |
| Jul 6, 2026 | 8.00 | 8.32 | 7.83 | 8.17 | 8.17 | 2.00% | 30,858,391 |
| Jul 3, 2026 | 7.96 | 8.16 | 7.88 | 8.01 | 8.01 | 1.14% | 28,685,691 |
| Jul 2, 2026 | 7.68 | 8.05 | 7.67 | 7.92 | 7.92 | 2.72% | 34,133,139 |
| Jul 1, 2026 | 7.58 | 7.93 | 7.50 | 7.71 | 7.71 | 1.45% | 29,592,400 |
| Jun 30, 2026 | 7.44 | 7.65 | 7.37 | 7.60 | 7.60 | 1.33% | 27,808,981 |
| Jun 29, 2026 | 7.46 | 7.58 | 7.23 | 7.50 | 7.50 | 0.40% | 27,462,128 |
| Jun 26, 2026 | 7.81 | 7.87 | 7.47 | 7.47 | 7.47 | -4.23% | 31,144,070 |
| Jun 25, 2026 | 7.85 | 8.03 | 7.65 | 7.80 | 7.80 | -0.89% | 32,911,440 |
| Jun 24, 2026 | 8.10 | 8.15 | 7.78 | 7.87 | 7.87 | -2.96% | 39,648,939 |
| Jun 23, 2026 | 8.39 | 8.48 | 8.08 | 8.11 | 8.11 | -3.57% | 29,225,764 |
| Jun 22, 2026 | 8.28 | 8.44 | 8.15 | 8.41 | 8.41 | 1.30% | 26,207,742 |
| Jun 18, 2026 | 8.55 | 8.59 | 8.20 | 8.37 | 8.30 | -2.22% | 23,391,590 |
| Jun 17, 2026 | 8.66 | 8.72 | 8.40 | 8.56 | 8.49 | -1.38% | 25,760,770 |
| Jun 16, 2026 | 9.07 | 9.07 | 8.61 | 8.68 | 8.61 | -5.03% | 38,610,370 |
| Jun 15, 2026 | 9.44 | 9.49 | 8.95 | 9.14 | 9.07 | -2.35% | 36,885,320 |
| Jun 12, 2026 | 9.39 | 9.62 | 9.12 | 9.36 | 9.28 | 0.32% | 25,397,100 |
| Jun 11, 2026 | 9.11 | 9.43 | 9.08 | 9.33 | 9.25 | 1.86% | 22,691,120 |
| Jun 10, 2026 | 8.92 | 9.22 | 8.90 | 9.16 | 9.09 | 1.89% | 26,372,640 |
| Jun 9, 2026 | 9.25 | 9.30 | 8.64 | 8.99 | 8.92 | -3.23% | 50,141,996 |
| Jun 8, 2026 | 9.47 | 9.61 | 9.15 | 9.29 | 9.21 | -3.23% | 25,264,116 |
| Jun 5, 2026 | 9.73 | 10.03 | 9.48 | 9.60 | 9.52 | -1.13% | 20,603,400 |
| Jun 4, 2026 | 9.96 | 10.08 | 9.58 | 9.71 | 9.63 | -3.38% | 26,619,030 |
| Jun 3, 2026 | 10.05 | 10.11 | 9.72 | 10.05 | 9.97 | -0.20% | 25,906,560 |
| Jun 2, 2026 | 10.54 | 10.67 | 10.06 | 10.07 | 9.99 | -4.46% | 35,664,790 |
| Jun 1, 2026 | 10.17 | 10.78 | 10.03 | 10.54 | 10.45 | 1.54% | 34,098,140 |
| May 29, 2026 | 10.18 | 10.71 | 10.16 | 10.38 | 10.30 | 2.67% | 44,261,490 |
| May 28, 2026 | 10.20 | 10.34 | 9.87 | 10.11 | 10.03 | -1.17% | 26,792,420 |
| May 27, 2026 | 10.42 | 10.48 | 10.01 | 10.23 | 10.15 | -2.48% | 39,543,080 |
| May 26, 2026 | 10.45 | 10.81 | 10.29 | 10.49 | 10.40 | - | 40,031,070 |
| May 25, 2026 | 10.08 | 10.70 | 10.07 | 10.49 | 10.40 | 3.76% | 30,285,230 |
| May 22, 2026 | 10.10 | 10.36 | 9.87 | 10.11 | 10.03 | -0.30% | 31,701,660 |