Brother Enterprises Holding Co.,Ltd. (SHE:002562)
China · Delayed Price · Currency is CNY 4.600
+0.120 (2.68%)
Aug 3, 2026, 3:04 PM CST
SHE:002562 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.48 | 4.61 | 4.46 | 4.60 | 4.60 | 2.68% | 19,100,318 |
| Jul 31, 2026 | 4.39 | 4.48 | 4.39 | 4.48 | 4.48 | 2.05% | 19,643,280 |
| Jul 30, 2026 | 4.37 | 4.46 | 4.34 | 4.39 | 4.39 | - | 16,351,077 |
| Jul 29, 2026 | 4.30 | 4.43 | 4.30 | 4.39 | 4.39 | 1.62% | 15,288,600 |
| Jul 28, 2026 | 4.25 | 4.37 | 4.25 | 4.32 | 4.32 | 0.47% | 14,306,600 |
| Jul 27, 2026 | 4.18 | 4.31 | 4.16 | 4.30 | 4.30 | 3.12% | 17,479,000 |
| Jul 24, 2026 | 4.35 | 4.37 | 4.17 | 4.17 | 4.17 | -4.58% | 20,434,600 |
| Jul 23, 2026 | 4.24 | 4.38 | 4.21 | 4.37 | 4.37 | 2.82% | 21,694,880 |
| Jul 22, 2026 | 4.28 | 4.35 | 4.22 | 4.25 | 4.25 | -1.39% | 18,618,306 |
| Jul 21, 2026 | 4.26 | 4.32 | 4.14 | 4.31 | 4.31 | 1.41% | 22,876,890 |
| Jul 20, 2026 | 4.25 | 4.37 | 4.19 | 4.25 | 4.25 | -0.47% | 19,544,594 |
| Jul 17, 2026 | 4.44 | 4.49 | 4.23 | 4.27 | 4.27 | -3.61% | 25,536,300 |
| Jul 16, 2026 | 4.40 | 4.51 | 4.37 | 4.43 | 4.43 | -0.45% | 23,517,583 |
| Jul 15, 2026 | 4.35 | 4.52 | 4.33 | 4.45 | 4.45 | 3.01% | 29,645,115 |
| Jul 14, 2026 | 4.14 | 4.32 | 4.13 | 4.32 | 4.32 | 3.60% | 20,144,147 |
| Jul 13, 2026 | 4.26 | 4.36 | 4.17 | 4.17 | 4.17 | -3.02% | 19,663,860 |
| Jul 10, 2026 | 4.24 | 4.40 | 4.17 | 4.30 | 4.30 | 1.42% | 21,825,019 |
| Jul 9, 2026 | 4.28 | 4.33 | 4.14 | 4.24 | 4.24 | -1.85% | 20,427,395 |
| Jul 8, 2026 | 4.35 | 4.44 | 4.30 | 4.32 | 4.32 | - | 22,627,760 |
| Jul 7, 2026 | 4.51 | 4.52 | 4.29 | 4.32 | 4.32 | -4.85% | 23,206,359 |
| Jul 6, 2026 | 4.50 | 4.60 | 4.47 | 4.54 | 4.54 | 0.67% | 25,643,600 |
| Jul 3, 2026 | 4.48 | 4.54 | 4.38 | 4.51 | 4.51 | 1.35% | 26,461,800 |
| Jul 2, 2026 | 4.41 | 4.57 | 4.41 | 4.45 | 4.45 | - | 26,012,200 |
| Jul 1, 2026 | 4.39 | 4.49 | 4.32 | 4.45 | 4.45 | 2.30% | 27,692,989 |
| Jun 30, 2026 | 4.38 | 4.41 | 4.28 | 4.35 | 4.35 | -1.14% | 21,766,340 |
| Jun 29, 2026 | 4.39 | 4.43 | 4.27 | 4.40 | 4.40 | 0.23% | 21,382,990 |
| Jun 26, 2026 | 4.55 | 4.55 | 4.37 | 4.39 | 4.39 | -3.73% | 20,844,440 |
| Jun 25, 2026 | 4.70 | 4.71 | 4.48 | 4.56 | 4.56 | -2.98% | 22,202,056 |
| Jun 24, 2026 | 4.69 | 4.78 | 4.65 | 4.70 | 4.70 | -0.84% | 19,660,657 |
| Jun 23, 2026 | 4.68 | 4.90 | 4.66 | 4.74 | 4.74 | -0.63% | 29,032,484 |
| Jun 22, 2026 | 4.62 | 4.79 | 4.50 | 4.77 | 4.77 | 2.80% | 26,210,324 |
| Jun 18, 2026 | 4.70 | 4.73 | 4.63 | 4.64 | 4.64 | -2.11% | 16,668,098 |
| Jun 17, 2026 | 4.84 | 4.84 | 4.71 | 4.74 | 4.74 | -2.07% | 17,540,338 |
| Jun 16, 2026 | 4.88 | 4.89 | 4.79 | 4.84 | 4.84 | -1.02% | 14,995,150 |
| Jun 15, 2026 | 4.88 | 4.94 | 4.82 | 4.89 | 4.89 | 1.24% | 18,289,880 |
| Jun 12, 2026 | 4.78 | 4.88 | 4.70 | 4.83 | 4.83 | 2.11% | 21,335,170 |
| Jun 11, 2026 | 4.78 | 4.82 | 4.68 | 4.73 | 4.73 | -1.66% | 15,201,720 |
| Jun 10, 2026 | 4.77 | 4.86 | 4.74 | 4.81 | 4.81 | - | 16,422,630 |
| Jun 9, 2026 | 4.75 | 4.81 | 4.68 | 4.81 | 4.81 | 1.91% | 16,107,100 |
| Jun 8, 2026 | 4.83 | 4.89 | 4.65 | 4.72 | 4.72 | -3.67% | 21,616,671 |
| Jun 5, 2026 | 4.89 | 5.00 | 4.81 | 4.90 | 4.90 | 0.41% | 21,598,170 |
| Jun 4, 2026 | 4.99 | 5.00 | 4.85 | 4.88 | 4.88 | -2.40% | 18,897,478 |
| Jun 3, 2026 | 5.03 | 5.09 | 4.97 | 5.00 | 5.00 | - | 21,108,770 |
| Jun 2, 2026 | 5.20 | 5.20 | 5.02 | 5.10 | 5.00 | -1.73% | 17,113,320 |
| Jun 1, 2026 | 5.02 | 5.20 | 5.01 | 5.19 | 5.09 | 2.98% | 21,830,860 |
| May 29, 2026 | 5.20 | 5.22 | 5.01 | 5.04 | 4.94 | -2.89% | 22,314,000 |
| May 28, 2026 | 5.13 | 5.22 | 5.09 | 5.19 | 5.09 | 0.97% | 20,449,250 |
| May 27, 2026 | 5.32 | 5.36 | 5.12 | 5.14 | 5.04 | -3.20% | 24,655,940 |
| May 26, 2026 | 5.40 | 5.40 | 5.23 | 5.31 | 5.21 | -1.48% | 22,064,560 |
| May 25, 2026 | 5.55 | 5.55 | 5.35 | 5.39 | 5.28 | -2.53% | 21,116,300 |