Hangzhou Binjiang Real Estate Group Co.,Ltd (SHE:002244)
China · Delayed Price · Currency is CNY 7.92
-0.02 (-0.25%)
Sep 16, 2026, 3:04 PM CST
SHE:002244 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 7.90 | 7.98 | 7.74 | 7.92 | 7.92 | -0.25% | 19,441,283 |
| Sep 15, 2026 | 8.01 | 8.05 | 7.87 | 7.94 | 7.94 | -1.00% | 25,589,758 |
| Sep 14, 2026 | 8.03 | 8.06 | 7.90 | 8.02 | 8.02 | 0.12% | 16,497,542 |
| Sep 11, 2026 | 8.37 | 8.42 | 7.99 | 8.01 | 8.01 | -5.21% | 33,917,080 |
| Sep 10, 2026 | 8.38 | 8.59 | 8.35 | 8.45 | 8.45 | 0.60% | 18,486,362 |
| Sep 9, 2026 | 8.57 | 8.60 | 8.35 | 8.40 | 8.40 | -2.33% | 22,822,163 |
| Sep 8, 2026 | 8.55 | 8.66 | 8.51 | 8.60 | 8.60 | 0.47% | 26,946,646 |
| Sep 7, 2026 | 8.68 | 8.73 | 8.47 | 8.56 | 8.56 | -1.95% | 36,158,600 |
| Sep 4, 2026 | 8.67 | 9.08 | 8.61 | 8.73 | 8.73 | 0.23% | 45,939,270 |
| Sep 3, 2026 | 8.48 | 8.88 | 8.41 | 8.71 | 8.71 | 2.96% | 46,921,895 |
| Sep 2, 2026 | 8.26 | 8.55 | 8.02 | 8.46 | 8.46 | 1.20% | 44,801,279 |
| Sep 1, 2026 | 8.26 | 8.57 | 8.26 | 8.36 | 8.36 | -1.18% | 46,070,284 |
| Aug 31, 2026 | 9.35 | 9.40 | 8.43 | 8.46 | 8.46 | -6.10% | 91,116,030 |
| Aug 28, 2026 | 9.24 | 9.59 | 8.98 | 9.01 | 9.01 | -2.70% | 55,519,730 |
| Aug 27, 2026 | 9.29 | 9.43 | 9.17 | 9.26 | 9.26 | -1.07% | 20,503,202 |
| Aug 26, 2026 | 8.91 | 9.43 | 8.87 | 9.36 | 9.36 | 4.23% | 33,327,909 |
| Aug 25, 2026 | 8.97 | 9.13 | 8.94 | 8.98 | 8.98 | -0.33% | 21,777,143 |
| Aug 24, 2026 | 9.12 | 9.23 | 8.85 | 9.01 | 9.01 | -1.64% | 30,220,435 |
| Aug 21, 2026 | 9.41 | 9.47 | 9.05 | 9.16 | 9.16 | -3.17% | 31,230,692 |
| Aug 20, 2026 | 9.35 | 9.69 | 9.20 | 9.46 | 9.46 | 0.75% | 54,036,246 |
| Aug 19, 2026 | 9.16 | 9.55 | 9.15 | 9.39 | 9.39 | 3.19% | 50,613,390 |
| Aug 18, 2026 | 9.06 | 9.42 | 9.01 | 9.10 | 9.10 | 0.11% | 29,446,970 |
| Aug 17, 2026 | 9.17 | 9.19 | 8.86 | 9.09 | 9.09 | -0.76% | 26,697,131 |
| Aug 14, 2026 | 9.26 | 9.39 | 9.05 | 9.16 | 9.16 | -1.08% | 37,049,998 |
| Aug 13, 2026 | 9.54 | 9.58 | 9.13 | 9.26 | 9.26 | -2.83% | 47,629,100 |
| Aug 12, 2026 | 8.69 | 9.53 | 8.69 | 9.53 | 9.53 | 10.05% | 59,415,700 |
| Aug 11, 2026 | 8.65 | 8.83 | 8.62 | 8.66 | 8.66 | -0.57% | 21,537,300 |
| Aug 10, 2026 | 8.50 | 8.96 | 8.50 | 8.71 | 8.71 | 2.47% | 47,940,861 |
| Aug 7, 2026 | 8.55 | 8.57 | 8.33 | 8.50 | 8.50 | -0.70% | 23,972,323 |
| Aug 6, 2026 | 8.57 | 8.72 | 8.46 | 8.56 | 8.56 | -0.81% | 27,142,500 |
| Aug 5, 2026 | 8.39 | 8.63 | 8.37 | 8.63 | 8.63 | 1.29% | 32,888,040 |
| Aug 4, 2026 | 8.97 | 9.00 | 8.43 | 8.52 | 8.52 | -5.54% | 51,607,990 |
| Aug 3, 2026 | 9.12 | 9.21 | 8.95 | 9.02 | 9.02 | -2.80% | 26,453,601 |
| 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 |