Brother Enterprises Holding Co.,Ltd. (SHE:002562)
China · Delayed Price · Currency is CNY 5.42
-0.22 (-3.90%)
May 21, 2026, 3:04 PM CST
SHE:002562 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.89 | 5.89 | 5.66 | 5.67 | - | 0.53% | 4,540,880 |
| May 20, 2026 | 5.77 | 5.77 | 5.60 | 5.64 | 5.64 | -2.76% | 23,101,400 |
| May 19, 2026 | 5.82 | 5.84 | 5.71 | 5.80 | 5.80 | -0.34% | 22,906,350 |
| May 18, 2026 | 5.89 | 5.94 | 5.72 | 5.82 | 5.82 | -1.02% | 32,832,090 |
| May 15, 2026 | 5.80 | 6.02 | 5.79 | 5.88 | 5.88 | 2.08% | 38,253,420 |
| May 14, 2026 | 5.89 | 5.95 | 5.76 | 5.76 | 5.76 | -2.21% | 27,821,010 |
| May 13, 2026 | 5.83 | 5.93 | 5.82 | 5.89 | 5.89 | 0.51% | 23,770,470 |
| May 12, 2026 | 6.00 | 6.00 | 5.83 | 5.86 | 5.86 | -2.17% | 30,491,190 |
| May 11, 2026 | 6.05 | 6.06 | 5.96 | 5.99 | 5.99 | -0.33% | 26,286,120 |
| May 8, 2026 | 6.00 | 6.02 | 5.95 | 6.01 | 6.01 | 0.17% | 24,327,220 |
| May 7, 2026 | 5.98 | 6.01 | 5.90 | 6.00 | 6.00 | 0.50% | 34,786,470 |
| May 6, 2026 | 5.90 | 5.97 | 5.88 | 5.97 | 5.97 | 1.70% | 27,308,330 |
| Apr 30, 2026 | 5.85 | 5.90 | 5.82 | 5.87 | 5.87 | 0.17% | 21,533,170 |
| Apr 29, 2026 | 5.76 | 5.87 | 5.71 | 5.86 | 5.86 | 1.21% | 24,569,450 |
| Apr 28, 2026 | 5.78 | 5.90 | 5.72 | 5.79 | 5.79 | -0.17% | 26,324,760 |
| Apr 27, 2026 | 5.79 | 5.88 | 5.75 | 5.80 | 5.80 | 4.13% | 45,897,570 |
| Apr 24, 2026 | 5.66 | 5.68 | 5.42 | 5.57 | 5.57 | -2.96% | 48,520,360 |
| Apr 23, 2026 | 5.89 | 5.92 | 5.72 | 5.74 | 5.74 | -2.21% | 22,280,430 |
| Apr 22, 2026 | 5.79 | 5.88 | 5.78 | 5.87 | 5.87 | 1.56% | 19,782,340 |
| Apr 21, 2026 | 5.89 | 5.89 | 5.73 | 5.78 | 5.78 | -1.87% | 22,847,100 |
| Apr 20, 2026 | 5.91 | 5.91 | 5.84 | 5.89 | 5.89 | -0.34% | 17,168,600 |
| Apr 17, 2026 | 5.98 | 5.99 | 5.86 | 5.91 | 5.91 | -1.34% | 20,190,500 |
| Apr 16, 2026 | 5.89 | 5.99 | 5.86 | 5.99 | 5.99 | 1.70% | 21,373,900 |
| Apr 15, 2026 | 5.99 | 6.00 | 5.87 | 5.89 | 5.89 | -1.01% | 20,758,550 |
| Apr 14, 2026 | 5.95 | 5.99 | 5.86 | 5.95 | 5.95 | 1.02% | 17,328,780 |
| Apr 13, 2026 | 5.91 | 5.91 | 5.82 | 5.89 | 5.89 | -0.84% | 19,910,900 |
| Apr 10, 2026 | 5.98 | 6.07 | 5.93 | 5.94 | 5.94 | -0.67% | 21,851,300 |
| Apr 9, 2026 | 6.08 | 6.13 | 5.96 | 5.98 | 5.98 | -2.29% | 22,175,200 |
| Apr 8, 2026 | 6.07 | 6.12 | 6.00 | 6.12 | 6.12 | 2.68% | 23,363,460 |
| Apr 7, 2026 | 5.80 | 5.98 | 5.79 | 5.96 | 5.96 | 3.11% | 20,699,740 |
| Apr 3, 2026 | 5.99 | 6.04 | 5.77 | 5.78 | 5.78 | -4.15% | 21,681,400 |
| Apr 2, 2026 | 6.16 | 6.18 | 5.97 | 6.03 | 6.03 | -2.11% | 21,780,740 |
| Apr 1, 2026 | 6.19 | 6.21 | 6.08 | 6.16 | 6.16 | 1.15% | 19,702,620 |
| Mar 31, 2026 | 6.17 | 6.32 | 6.08 | 6.09 | 6.09 | -1.30% | 25,460,480 |
| Mar 30, 2026 | 6.13 | 6.21 | 6.04 | 6.17 | 6.17 | 0.33% | 26,059,600 |
| Mar 27, 2026 | 5.94 | 6.19 | 5.91 | 6.15 | 6.15 | 1.49% | 33,166,000 |
| Mar 26, 2026 | 6.02 | 6.15 | 5.95 | 6.06 | 6.06 | 0.83% | 37,170,700 |
| Mar 25, 2026 | 5.97 | 6.05 | 5.93 | 6.01 | 6.01 | 0.67% | 31,163,720 |
| Mar 24, 2026 | 5.83 | 5.99 | 5.68 | 5.97 | 5.97 | 4.37% | 37,808,600 |
| Mar 23, 2026 | 5.99 | 6.03 | 5.69 | 5.72 | 5.72 | -6.54% | 43,226,760 |
| Mar 20, 2026 | 6.51 | 6.54 | 6.12 | 6.12 | 6.12 | -6.13% | 45,144,160 |
| Mar 19, 2026 | 6.74 | 6.79 | 6.47 | 6.52 | 6.52 | -4.54% | 39,876,340 |
| Mar 18, 2026 | 6.82 | 6.95 | 6.66 | 6.83 | 6.83 | 0.74% | 35,054,700 |
| Mar 17, 2026 | 6.93 | 7.05 | 6.77 | 6.78 | 6.78 | -3.14% | 45,464,200 |
| Mar 16, 2026 | 6.90 | 7.18 | 6.86 | 7.00 | 7.00 | 1.74% | 56,709,330 |
| Mar 13, 2026 | 6.86 | 7.05 | 6.80 | 6.88 | 6.88 | -0.58% | 48,528,350 |
| Mar 12, 2026 | 6.80 | 7.14 | 6.76 | 6.92 | 6.92 | 1.76% | 69,535,330 |
| Mar 11, 2026 | 6.79 | 6.84 | 6.71 | 6.80 | 6.80 | - | 31,450,300 |
| Mar 10, 2026 | 6.81 | 6.92 | 6.76 | 6.80 | 6.80 | 0.15% | 37,316,960 |
| Mar 9, 2026 | 6.89 | 7.03 | 6.61 | 6.79 | 6.79 | -2.86% | 50,049,140 |