Brother Enterprises Holding Co.,Ltd. (SHE:002562)
China · Delayed Price · Currency is CNY 4.730
-0.080 (-1.66%)
Jun 11, 2026, 3:04 PM CST
SHE:002562 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 4.75 | 4.82 | 4.69 | 4.78 | - | -0.62% | 3,487,000 |
| 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 |
| May 22, 2026 | 5.43 | 5.56 | 5.35 | 5.53 | 5.42 | 2.03% | 20,499,330 |
| May 21, 2026 | 5.66 | 5.72 | 5.41 | 5.42 | 5.31 | -3.90% | 26,896,980 |
| May 20, 2026 | 5.77 | 5.77 | 5.60 | 5.64 | 5.53 | -2.76% | 23,101,400 |
| May 19, 2026 | 5.82 | 5.84 | 5.71 | 5.80 | 5.69 | -0.34% | 22,906,350 |
| May 18, 2026 | 5.89 | 5.94 | 5.72 | 5.82 | 5.71 | -1.02% | 32,832,090 |
| May 15, 2026 | 5.80 | 6.02 | 5.79 | 5.88 | 5.76 | 2.08% | 38,253,420 |
| May 14, 2026 | 5.89 | 5.95 | 5.76 | 5.76 | 5.65 | -2.21% | 27,821,010 |
| May 13, 2026 | 5.83 | 5.93 | 5.82 | 5.89 | 5.77 | 0.51% | 23,770,470 |
| May 12, 2026 | 6.00 | 6.00 | 5.83 | 5.86 | 5.75 | -2.17% | 30,491,190 |
| May 11, 2026 | 6.05 | 6.06 | 5.96 | 5.99 | 5.87 | -0.33% | 26,286,120 |
| May 8, 2026 | 6.00 | 6.02 | 5.95 | 6.01 | 5.89 | 0.17% | 24,327,220 |
| May 7, 2026 | 5.98 | 6.01 | 5.90 | 6.00 | 5.88 | 0.50% | 34,786,470 |
| May 6, 2026 | 5.90 | 5.97 | 5.88 | 5.97 | 5.85 | 1.70% | 27,308,330 |
| Apr 30, 2026 | 5.85 | 5.90 | 5.82 | 5.87 | 5.75 | 0.17% | 21,533,170 |
| Apr 29, 2026 | 5.76 | 5.87 | 5.71 | 5.86 | 5.75 | 1.21% | 24,569,450 |
| Apr 28, 2026 | 5.78 | 5.90 | 5.72 | 5.79 | 5.68 | -0.17% | 26,324,760 |
| Apr 27, 2026 | 5.79 | 5.88 | 5.75 | 5.80 | 5.69 | 4.13% | 45,897,570 |
| Apr 24, 2026 | 5.66 | 5.68 | 5.42 | 5.57 | 5.46 | -2.96% | 48,520,360 |
| Apr 23, 2026 | 5.89 | 5.92 | 5.72 | 5.74 | 5.63 | -2.21% | 22,280,430 |
| Apr 22, 2026 | 5.79 | 5.88 | 5.78 | 5.87 | 5.75 | 1.56% | 19,782,340 |
| Apr 21, 2026 | 5.89 | 5.89 | 5.73 | 5.78 | 5.67 | -1.87% | 22,847,100 |
| Apr 20, 2026 | 5.91 | 5.91 | 5.84 | 5.89 | 5.77 | -0.34% | 17,168,600 |
| Apr 17, 2026 | 5.98 | 5.99 | 5.86 | 5.91 | 5.79 | -1.34% | 20,190,500 |
| Apr 16, 2026 | 5.89 | 5.99 | 5.86 | 5.99 | 5.87 | 1.70% | 21,373,900 |
| Apr 15, 2026 | 5.99 | 6.00 | 5.87 | 5.89 | 5.77 | -1.01% | 20,758,550 |
| Apr 14, 2026 | 5.95 | 5.99 | 5.86 | 5.95 | 5.83 | 1.02% | 17,328,780 |
| Apr 13, 2026 | 5.91 | 5.91 | 5.82 | 5.89 | 5.77 | -0.84% | 19,910,900 |
| Apr 10, 2026 | 5.98 | 6.07 | 5.93 | 5.94 | 5.82 | -0.67% | 21,851,300 |
| Apr 9, 2026 | 6.08 | 6.13 | 5.96 | 5.98 | 5.86 | -2.29% | 22,175,200 |
| Apr 8, 2026 | 6.07 | 6.12 | 6.00 | 6.12 | 6.00 | 2.68% | 23,363,460 |
| Apr 7, 2026 | 5.80 | 5.98 | 5.79 | 5.96 | 5.84 | 3.11% | 20,699,740 |
| Apr 3, 2026 | 5.99 | 6.04 | 5.77 | 5.78 | 5.67 | -4.15% | 21,681,400 |
| Apr 2, 2026 | 6.16 | 6.18 | 5.97 | 6.03 | 5.91 | -2.11% | 21,780,740 |
| Apr 1, 2026 | 6.19 | 6.21 | 6.08 | 6.16 | 6.04 | 1.15% | 19,702,620 |
| Mar 31, 2026 | 6.17 | 6.32 | 6.08 | 6.09 | 5.97 | -1.30% | 25,460,480 |
| Mar 30, 2026 | 6.13 | 6.21 | 6.04 | 6.17 | 6.05 | 0.33% | 26,059,600 |