Hangzhou Binjiang Real Estate Group Co.,Ltd (SHE:002244)
China · Delayed Price · Currency is CNY 9.53
+0.07 (0.74%)
Oct 28, 2026, 1:35 PM CST
SHE:002244 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 9.19 | 9.61 | 9.19 | 9.53 | 9.53 | 0.74% | 16,070,562 |
| Oct 27, 2026 | 9.66 | 9.79 | 9.46 | 9.46 | 9.46 | -2.47% | 30,783,577 |
| Oct 26, 2026 | 9.20 | 9.79 | 9.13 | 9.70 | 9.70 | 4.86% | 60,273,333 |
| Oct 23, 2026 | 9.19 | 9.50 | 9.14 | 9.25 | 9.25 | -0.64% | 29,852,832 |
| Oct 22, 2026 | 9.41 | 9.55 | 9.28 | 9.31 | 9.31 | -1.17% | 19,410,319 |
| Oct 21, 2026 | 9.55 | 9.63 | 9.39 | 9.42 | 9.42 | -1.15% | 18,172,304 |
| Oct 20, 2026 | 9.60 | 9.72 | 9.40 | 9.53 | 9.53 | -1.14% | 23,405,319 |
| Oct 19, 2026 | 9.65 | 9.78 | 9.50 | 9.64 | 9.64 | -1.23% | 31,327,054 |
| Oct 16, 2026 | 9.33 | 10.20 | 9.23 | 9.76 | 9.76 | 4.83% | 51,420,260 |
| Oct 15, 2026 | 9.55 | 9.71 | 9.21 | 9.31 | 9.31 | -3.72% | 34,766,300 |
| Oct 14, 2026 | 9.80 | 9.86 | 9.61 | 9.67 | 9.67 | -1.53% | 26,102,004 |
| Oct 13, 2026 | 9.85 | 10.14 | 9.68 | 9.82 | 9.82 | -1.11% | 31,290,056 |
| Oct 12, 2026 | 10.12 | 10.14 | 9.73 | 9.93 | 9.93 | -2.17% | 46,373,218 |
| Oct 9, 2026 | 10.22 | 10.55 | 10.01 | 10.15 | 10.15 | -0.59% | 64,443,591 |
| Oct 8, 2026 | 10.05 | 10.50 | 9.77 | 10.21 | 10.21 | 0.69% | 103,960,764 |
| Sep 30, 2026 | 8.99 | 10.39 | 8.56 | 10.14 | 10.14 | 7.19% | 179,234,700 |
| Sep 29, 2026 | 8.73 | 9.46 | 8.63 | 9.46 | 9.46 | 10.00% | 83,249,178 |
| Sep 28, 2026 | 8.30 | 8.67 | 8.15 | 8.60 | 8.60 | 3.37% | 49,523,877 |
| Sep 24, 2026 | 8.50 | 8.69 | 8.20 | 8.32 | 8.32 | -3.26% | 43,191,715 |
| Sep 23, 2026 | 8.68 | 8.96 | 8.57 | 8.60 | 8.60 | -1.71% | 51,892,221 |
| Sep 22, 2026 | 8.75 | 8.80 | 8.51 | 8.75 | 8.75 | -0.46% | 58,444,740 |
| Sep 21, 2026 | 8.13 | 8.85 | 7.96 | 8.79 | 8.79 | 6.80% | 81,613,837 |
| Sep 18, 2026 | 7.80 | 8.25 | 7.77 | 8.23 | 8.23 | 5.78% | 46,858,174 |
| Sep 17, 2026 | 7.87 | 7.92 | 7.73 | 7.78 | 7.78 | -1.77% | 27,364,106 |
| 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 |